Flagstar Bank NA【FLG】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	-0.345	-2.44161358811	14.13	14.285	13.7	3461905	13.96254622	CS
4	-0.575	-4.00417827298	14.36	14.53	13.085	3551519	13.81706788	CS
12	1.275	10.1918465228	12.51	14.92	12.085	4546722	13.63581803	CS
26	1.065	8.37264150943	12.72	14.92	12.07	4939009	13.37196921	CS
52	2.235	19.3506493506	11.55	14.92	10.38	5360872	12.42621785	CS
156	-9.735	-41.3903061224	23.52	23.52	8.56	3026318	11.92053094	CS
260	-9.735	-41.3903061224	23.52	23.52	8.56	1812890	11.92053094	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	14.02	-0.09	-0.64	14.06	14.17	13.89	7479004
1780612800	14.11	0.34	2.47	14	14.165	13.89	4565154
1780526400	13.77	-0.32	-2.27	14	14.08	13.7	3371727
1780440000	14.09	0.31	2.25	13.75	14.11	13.75	2753083
1780353600	13.78	-0.28	-1.99	13.91	14.04	13.77	3642599
1780094400	14.06	-0.11	-0.78	14.13	14.285	14.05	2976960
1780008000	14.17	0.17	1.21	13.95	14.205	13.875	3127102
1779921600	14	-0.03	-0.21	13.98	14.125	13.905	3674277
1779835200	14.03	0.18	1.30	14.01	14.395	14	5085748
1779489600	13.85	0.26	1.91	13.62	13.88	13.62	2761155
1779403200	13.59	-0.08	-0.59	13.55	13.72	13.5	3182871
1779316800	13.67	0.4	3.01	13.35	13.69	13.255	4100943
1779230400	13.27	-0.07	-0.52	13.12	13.4	13.085	3001244
1779144000	13.34	0.11	0.83	13.37	13.505	13.2705	3397687
1778884800	13.23	-0.47	-3.43	13.65	13.69	13.21	5236471
1778798400	13.7	0	0.00	13.86	13.94	13.595	2761702
1778712000	13.7	-0.19	-1.37	13.79	13.905	13.655	2781748
1778625600	13.89	-0.16	-1.14	14.06	14.19	13.785	4111311
1778539200	14.05	-0.23	-1.61	14.32	14.325	14.02	2921320
1778280000	14.28	-0.01	-0.07	14.36	14.53	14.215	4025765
1778193600	14.29	-0.09	-0.63	14.4	14.48	14.205	4121109
1778107200	14.38	0.48	3.45	14.03	14.5	14.01	4967328
1778020800	13.9	0.04	0.29	13.87	13.9651	13.755	6390606
1777934400	13.86	-0.08	-0.57	13.86	14	13.795	3231616
1777675200	13.94	-0.03	-0.21	13.99	14.18	13.86	3159109
1777588800	13.97	0.16	1.16	13.74	14.04	13.66	4223568
1777502400	13.81	-0.2	-1.43	13.93	14.015	13.7	3413274
1777416000	14.01	0.01	0.07	14.28	14.37	13.92	5416913
1777329600	14	-0.03	-0.21	13.82	14.14	13.795	6134273
1777070400	14.03	-0.32	-2.23	14.1	14.92	13.835	13815657
1776984000	14.35	0.12	0.84	14.29	14.485	14.195	5089338
1776897600	14.23	-0.18	-1.25	14.47	14.475	14.185	4552066
1776811200	14.41	-0.4	-2.70	14.77	14.85	14.345	5349286
1776724800	14.81	0.16	1.09	14.58	14.905	14.58	5091995
1776465600	14.65	0.4	2.81	14.44	14.8	14.365	5072841
1776379200	14.25	0.12	0.85	14.15	14.2906	14.135	3279334
1776292800	14.13	0.06	0.43	14.07	14.285	13.92	3491272
1776206400	14.07	0	0.00	14.05	14.145	13.93	3723049
1776120000	14.07	0.03	0.21	13.9	14.09	13.82	3222939
1775860800	14.04	-0.09	-0.64	14.15	14.155	13.89	3404131
1775774400	14.13	0.19	1.36	13.95	14.23	13.875	3456497
1775688000	13.94	0.29	2.12	14.11	14.3899	13.77	5444727
1775601600	13.65	0.08	0.59	13.74	13.82	13.47	4991779
1775515200	13.57	0.09	0.67	13.42	13.6399	13.42	4069933
1775169600	13.48	0.11	0.82	13.2	13.5799	13.1	3236975
1775083200	13.37	0.2	1.52	13.25	13.515	13.23	4508672
1774996800	13.17	0.3	2.33	13.03	13.21	12.85	5424963
1774910400	12.87	-0.18	-1.38	13.13	13.155	12.81	5971828
1774651200	13.05	-0.18	-1.36	13.17	13.25	13.02	7989733
1774564800	13.23	-0.04	-0.30	13.14	13.315	13.09	4511040
1774478400	13.27	0.13	0.99	13.27	13.45	13.195	5214571
1774392000	13.14	0.51	4.04	12.51	13.33	12.45	6837726
1774305600	12.63	0.35	2.85	12.64	12.77	12.47	6384834
1774046400	12.28	-0.23	-1.84	12.54	12.64	12.085	9734514
1773960000	12.51	0.15	1.21	12.2	12.555	12.11	3721505
1773873600	12.36	-0.17	-1.36	12.47	12.545	12.32	3787725
1773787200	12.53	0.08	0.64	12.58	12.69	12.345	3676343
1773700800	12.45	0.25	2.05	12.35	12.78	12.33	4810846
1773441600	12.2	-0.04	-0.33	12.51	12.53	12.095	5229353
1773355200	12.24	-0.14	-1.13	12.15	12.29	12.07	4031015
1773268800	12.38	-0.12	-0.96	12.4	12.56	12.08	4573774
1773182400	12.5	-0.03	-0.24	12.47	12.735	12.29	5493672
1773096000	12.53	-0.07	-0.56	12.46	12.605	12.08	6442260
1772840400	12.6	-0.19	-1.49	12.53	12.65	12.25	4313012