Flowers Foods Inc【FLO】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	1.92	10.6194690265	18.08	20	18.0601	1365399	18.84640425	CS
4	1.52	8.22510822511	18.48	20.23	17.95	2560233	18.53565672	CS
12	-0.1	-0.497512437811	20.1	20.515	17.95	2244199	18.94123023	CS
26	-2.63	-11.6217410517	22.63	23.44	17.95	1742430	20.08243432	CS
52	-3.63	-15.3618281845	23.63	26.12	17.95	1458094	21.39200813	CS
156	-6.12	-23.4303215926	26.12	30.16	17.95	1517714	24.26667827	CS
260	-0.52	-2.53411306043	20.52	30.16	17.95	1386173	24.28784743	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
1743633600	18.96	0.02	0.11	18.97	18.995	18.665	1878197
1743547200	18.94	-0.07	-0.37	19.1	19.2	18.77	1773349
1743460800	19.01	0.13	0.69	18.98	19.285	18.98	1695901
1743201600	18.88	0.04	0.21	18.89	18.98	18.77	998261
1743115200	18.84	0.35	1.89	18.64	18.87	18.54	1039922
1743028800	18.49	0.44	2.44	18.08	18.58	18.0601	1319562
1742942400	18.05	-0.14	-0.77	18.25	18.25	17.95	1283992
1742856000	18.19	-0.02	-0.11	18.08	18.42	17.99	1582920
1742596800	18.21	0.05	0.28	18.06	18.335	18.02	2514466
1742510400	18.16	-0.29	-1.57	18.44	18.4789	18.075	2455520
1742424000	18.45	-0.16	-0.86	18.62	18.62	18.29	1960863
1742337600	18.61	-0.17	-0.91	18.74	18.91	18.59	1306083
1742251200	18.78	0.37	2.01	18.5	18.855	18.45	1287618
1741992000	18.41	-0.12	-0.65	18.36	18.54	18.25	1330585
1741905600	18.53	0.09	0.49	18.52	18.75	18.31	1936401
1741819200	18.44	-0.45	-2.38	18.65	18.86	18.305	2200059
1741732800	18.89	-0.73	-3.72	19.52	19.62	18.88	2142339
1741646400	19.62	0.22	1.13	19.61	20.23	19.56	2860599
1741390800	19.4	0.76	4.08	18.6	19.84	18.57	2737331
1741304400	18.64	0.18	0.98	18.52	18.65	18.225	2649683
1741218000	18.46	-0.07	-0.38	18.48	18.71	18.36	2188722
1741131600	18.53	-0.47	-2.47	19.1	19.2555	18.51	2362080
1741045200	19	0.26	1.39	18.63	19.025	18.5691	1707518
1740786000	18.74	-0.12	-0.64	18.8	18.94	18.59	2253250
1740699600	18.86	-0.07	-0.37	18.89	18.89	18.59	1762103
1740613200	18.93	-0.4	-2.07	19.33	19.34	18.825	1697360
1740526800	19.33	-0.03	-0.15	19.38	19.76	19.315	1714442
1740440400	19.36	-0.04	-0.21	19.41	19.745	19.275	1492801
1740181200	19.4	0.33	1.73	19.12	19.595	19.12	1978094
1740094800	19.07	0.2	1.06	18.72	19.17	18.66	1990561
1740008400	18.87	0.52	2.83	18.33	18.95	18.33	1597536
1739922000	18.35	-0.16	-0.86	18.46	18.46	17.985	1656534
1739576400	18.51	-0.28	-1.49	18.87	19.09	18.49	1431826
1739490000	18.79	0.37	2.01	18.42	18.805	18.34	1613719
1739403600	18.42	-0.31	-1.66	18.4	18.65	18.38	1719422
1739317200	18.73	0.27	1.46	18.46	18.78	18.36	2229697
1739230800	18.46	-0.63	-3.30	19.07	19.21	18.4002	3065262
1738971600	19.09	-0.25	-1.29	20.21	20.25	18.85	4010711
1738885200	19.34	-0.14	-0.72	19.73	19.73	19.29	2686373
1738798800	19.48	0.12	0.62	19.36	19.48	19.17	1752776
1738712400	19.36	-0.19	-0.97	19.5	19.5	19.2	2584043
1738626000	19.55	0	0.00	19.38	19.72	19.15	1620555
1738366800	19.55	-0.18	-0.91	19.57	19.7	19.42	2230038
1738280400	19.73	0.17	0.87	19.71	19.765	19.525	1661167
1738194000	19.56	0	0.00	19.59	19.61	19.36	1644309
1738107600	19.56	-0.54	-2.69	19.98	20.11	19.45	1775007
1738021200	20.1	0.11	0.55	20.22	20.515	20.1	2901981
1737762000	19.99	0.1	0.50	19.89	19.99	19.67	1697605
1737675600	19.89	0	0.00	19.89	19.89	19.89	0
1737589200	19.89	0.09	0.45	19.75	19.93	19.59	2107800
1737502800	19.8	0.41	2.11	19.47	19.88	19.44	2038698
1737157200	19.39	0.15	0.78	19.36	19.46	19.225	1528031
1737070800	19.24	0.08	0.42	18.99	19.24	18.9	2843619
1736984400	19.16	-0.12	-0.62	19.38	19.47	19.15	1225228
1736898000	19.28	0.13	0.68	19.15	19.435	19.145	1349146
1736811600	19.15	0.15	0.79	19.13	19.45	18.97	2295559
1736552400	19	-0.94	-4.71	19.77	19.8	18.98	3042511
1736379600	19.94	-0.16	-0.80	20.18	20.18	19.46	3438826
1736293200	20.1	-0.04	-0.20	20.15	20.315	20.01	2021180
1736206800	20.14	-0.64	-3.08	20.68	20.86	20.07	2002348
1735947600	20.78	0.23	1.12	20.59	20.915	20.46	1108783