Franklin Covey Co【FC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.7	-3.23027226581	21.67	23.36	19.25	135845	21.2466153	CS
4	-3.72	-15.0668286756	24.69	26.81	19.125	154977	23.28959307	CS
12	-2.39	-10.2311643836	23.36	26.81	19.125	97563	22.9854089	CS
26	2.17	11.5425531915	18.8	26.81	11.16	150658	19.40874514	CS
52	0.21	1.01156069364	20.76	26.81	11.16	140323	18.75487893	CS
156	-23.06	-52.3733817851	44.03	48.7599	11.16	103388	27.44505018	CS
260	-16.13	-43.4770889488	37.1	54.7	11.16	89849	32.40453906	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	20.97	0.26	1.26	20.9	21.145	20.45	73104
1783636800	20.71	1.17	5.99	19.25	20.92	19.25	130623
1783550400	19.54	-2.15	-9.91	21.45	21.705	19.52	132221
1783464000	21.69	-1.21	-5.28	23.01	23.12	21.615	138914
1783377600	22.9	1.12	5.14	21.67	23.36	21.61	141620
1783032000	21.78	-3.21	-12.85	19.29	23.07	19.125	478090
1782945600	24.99	0.46	1.88	24.91	26.81	24.91	344931
1782859200	24.53	-1.02	-3.99	25.98	25.98	24.4	93442
1782772800	25.55	0.71	2.86	24.97	25.7	24.3	211745
1782513600	24.84	1.12	4.72	23.82	24.86	23.44	228189
1782427200	23.72	-0.03	-0.13	23.71	23.99	22.5	122743
1782340800	23.75	0.54	2.33	23.66	24.37	23.43	131788
1782254400	23.21	-0.13	-0.56	23.17	24.15	22.6206	83541
1782168000	23.34	-0.55	-2.30	23.95	24.38	23.3	146598
1781822400	23.89	0.47	2.01	23.42	24.2	23.22	163901
1781736000	23.42	0.36	1.56	23.27	24.635	23.18	75793
1781649600	23.06	-0.64	-2.70	23.65	24.49	22.9	54891
1781563200	23.7	-0.62	-2.55	24.29	24.37	23.53	43318
1781304000	24.32	-0.48	-1.94	24.69	25.5	24.19	67229
1781217600	24.8	0.21	0.85	24.57	25.28	23.96	56156
1781131200	24.59	0.65	2.72	23.95	25.26	23.745	78606
1781044800	23.94	-0.03	-0.13	23.87	24.97	23.375	100697
1780958400	23.97	0.04	0.17	24.14	24.75	23.74	45980
1780699200	23.93	0	0.00	24.07	24.185	23.7315	27502
1780612800	23.93	0.63	2.70	23.62	24.29	23.26	48817
1780526400	23.3	-0.64	-2.67	23.6	23.622	23.07	38174
1780440000	23.94	-0.22	-0.91	23.905	24.23	23.2	34386
1780353600	24.16	0.44	1.85	23.48	24.75	23.08	103707
1780094400	23.72	-0.3	-1.25	24.27	24.39	23.43	60847
1780008000	24.02	0.09	0.38	24.03	24.82	23.195	85848
1779921600	23.93	0.43	1.83	23.47	24.4	23.43	86389
1779835200	23.5	-0.17	-0.72	23.55	23.815	23.06	65332
1779489600	23.67	1.25	5.58	22.35	23.7	22.35	61150
1779403200	22.42	0.38	1.72	21.78	22.575	21.22	87645
1779316800	22.04	0.64	2.99	21.26	22.12	20.47	97244
1779230400	21.4	0.74	3.58	20.73	21.46	20.43	78052
1779144000	20.66	0.17	0.83	20.54	21.02	20.34	44517
1778884800	20.49	-0.44	-2.10	20.74	21.19	20.37	40267
1778798400	20.93	-0.35	-1.64	21.49	21.66	20.07	105087
1778712000	21.28	-0.16	-0.75	21.16	21.56	20.82	62656
1778625600	21.44	-0.55	-2.50	22.06	22.06	20.94	60944
1778539200	21.99	-0.16	-0.72	22.21	22.62	21.38	43961
1778280000	22.15	-0.4	-1.77	22.49	23.1799	21.67	56630
1778193600	22.55	0.1	0.45	22.65	23.05	22.295	120698
1778107200	22.45	-0.09	-0.40	22.83	22.83	21.625	78263
1778020800	22.54	0.65	2.97	21.84	22.64	21.6	80202
1777934400	21.89	0.41	1.91	21.22	22.5	21.14	93412
1777675200	21.48	0.28	1.32	21.43	21.53	20.82	70219
1777588800	21.2	-0.43	-1.99	21.62	21.7299	20.73	79540
1777502400	21.63	-0.62	-2.79	22.29	22.31	21.59	63173
1777416000	22.25	0.97	4.56	21.73	22.55	21.11	78802
1777329600	21.28	-0.33	-1.53	21.52	21.9141	20.64	81357
1777070400	21.61	-0.25	-1.14	21.55	22.4788	21.26	46280
1776984000	21.86	-1.01	-4.42	23.17	23.17	21.76	55965
1776897600	22.87	-0.39	-1.68	23.46	23.62	22.6	79373
1776811200	23.26	-0.12	-0.51	23.56	23.72	22.87	61166
1776724800	23.38	-0.2	-0.85	23.59	24.15	22.7501	73706
1776465600	23.58	0.51	2.21	23.36	23.685	22.83	138745
1776379200	23.07	-0.18	-0.77	23.39	23.44	22.65	99811
1776292800	23.25	0.24	1.04	22.78	23.645	22.45	118009
1776206400	23.01	0.27	1.19	22.6	23.09	22.32	157076
1776120000	22.74	1.19	5.52	21.39	22.99	21.38	210754