Flowco Holdings Inc【FLOC】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	-4.14937759336	24.1	24.42	22.65	841214	23.22890457	CS
4	-1.51	-6.13571718813	24.61	28.26	22.65	735890	25.59623326	CS
12	0.92	4.14788097385	22.18	28.26	19.89	818849	23.51115047	CS
26	4.98	27.4834437086	18.12	28.26	17.3115	549002	22.71169628	CS
52	6.22	36.8483412322	16.88	28.26	14.03	448406	20.33422694	CS
156	-5.9	-20.3448275862	29	30.5	14.03	451467	21.24382454	CS
260	-5.9	-20.3448275862	29	30.5	14.03	451467	21.24382454	CS

個人投資家向けのプロ仕様のツール。

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	23.18	-0.35	-1.49	23.56	23.97	22.97	1235924
1780612800	23.53	0.37	1.60	22.65	23.58	22.65	597599
1780526400	23.16	0.11	0.48	23.11	23.18	22.68	745424
1780440000	23.05	0.11	0.48	22.7	23.38	22.7	832464
1780353600	22.94	-0.45	-1.92	23.34	23.735	22.67	681682
1780094400	23.39	-0.83	-3.43	24.1	24.42	23.14	1347037
1780008000	24.22	-1.31	-5.13	25.64	26.35	24.08	734654
1779921600	25.53	-1.24	-4.63	26.45	26.4501	25.49	622497
1779835200	26.77	-0.5	-1.83	27.27	27.795	26.44	546823
1779489600	27.27	-0.13	-0.47	27.49	27.89	27.0601	367134
1779403200	27.4	-0.69	-2.46	28.11	28.14	27.215	658034
1779316800	28.09	0.54	1.96	27.83	28.26	27.65	837155
1779230400	27.55	0.06	0.22	27.29	27.7626	26.76	497577
1779144000	27.49	0.18	0.66	27.36	27.85	26.99	498804
1778884800	27.31	0.42	1.56	26.49	27.5	26.14	838235
1778798400	26.89	0.36	1.36	26.83	27.43	26.7	668534
1778712000	26.53	-0.62	-2.28	27.22	27.39	26.29	859263
1778625600	27.15	0.81	3.08	26.36	27.3426	25.81	994007
1778539200	26.34	1.5	6.04	25.06	26.56	25.06	775523
1778280000	24.84	0.28	1.14	24.61	25.06	24.21	877477
1778193600	24.56	0.31	1.28	23.5	24.6	23.1601	852343
1778107200	24.25	-0.93	-3.69	23.97	24.99	23.4484	925607
1778020800	25.18	0.1	0.40	25.15	25.76	25	783962
1777934400	25.08	-0.3	-1.18	25.21	25.375	24.79	641756
1777675200	25.38	0.55	2.22	25	25.41	24.49	612726
1777588800	24.83	0.32	1.31	24.16	24.9299	23.66	456610
1777502400	24.51	0.18	0.74	24.5	24.56	23.98	491246
1777416000	24.33	0.39	1.63	24.11	24.48	23.9	456635
1777329600	23.94	-0.12	-0.50	24.42	24.81	23.74	437778
1777070400	24.06	0.45	1.91	23.49	24.2	23.03	349849
1776984000	23.61	0.16	0.68	23.44	23.84	23.2	336368
1776897600	23.45	0.89	3.95	22.94	23.46	22.94	426064
1776811200	22.56	-0.73	-3.13	23.73	23.98	22.53	493626
1776724800	23.29	-0.38	-1.61	23.5	23.67	22.58	731719
1776465600	23.67	0.44	1.89	22.85	23.76	22.26	950959
1776379200	23.23	0.32	1.40	22.98	23.35	22.73	676075
1776292800	22.91	-1.13	-4.70	23.86	24.13	22.88	682561
1776206400	24.04	0.09	0.38	24	24.4199	23.49	1470099
1776120000	23.95	1.16	5.09	23.05	23.97	22.843	1002144
1775860800	22.79	1.04	4.78	21.75	23.07	21.55	1734739
1775774400	21.75	0.5	2.35	21.38	21.85	21.2	1070749
1775688000	21.25	0.67	3.26	20.3	21.25	20.025	587295
1775601600	20.58	-0.11	-0.53	20.62	20.95	20.39	468659
1775515200	20.69	0.07	0.34	20.55	20.98	20.105	658608
1775169600	20.62	0.65	3.25	19.89	20.945	19.89	514114
1775083200	19.97	-0.63	-3.06	20.3	20.54	19.9	715184
1774996800	20.6	0.15	0.73	20.78	21.37	20.5	995303
1774910400	20.45	-0.55	-2.62	21.51	21.615	20.24	803621
1774651200	21	-0.97	-4.42	21.96	22.085	20.92	1045916
1774564800	21.97	-0.57	-2.53	22.34	22.61	21.94	881818
1774478400	22.54	0.26	1.17	22.26	22.66	22.05	1390994
1774392000	22.28	0.35	1.60	22.09	22.54	21.95	906580
1774305600	21.93	0.24	1.11	21.5	22.18	21.3066	1216505
1774046400	21.69	-2.76	-11.29	22.09	22.25	21.5	5886466
1773960000	24.45	0.81	3.43	23.49	24.56	23.49	503018
1773873600	23.64	0.53	2.29	23.12	23.7	22.61	414772
1773787200	23.11	0.28	1.23	23.03	23.56	22.92	315815
1773700800	22.83	0.03	0.13	22.67	23.46	22.67	362581
1773441600	22.8	0.54	2.43	22.18	22.85	22.07	283808
1773355200	22.26	-0.96	-4.13	23.09	23.255	22.26	330540
1773268800	23.22	0.17	0.74	22.85	23.31	22.68	343016
1773182400	23.05	-0.38	-1.62	23.48	24.2599	22.68	625492
1773096000	23.43	0.13	0.56	23.32	23.6694	23.04	245210