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	-0.41	-1.93853427896	21.15	22.05	20.41	1431096	21.48500778	CS
4	-1.91	-8.43267108168	22.65	24.75	20.41	903093	22.38538224	CS
12	-0.64	-2.99345182413	21.38	28.26	20.41	795288	23.80852778	CS
26	2.07	11.0873058382	18.67	28.26	18.23	635732	22.96481948	CS
52	2.21	11.9266055046	18.53	28.26	14.03	487033	20.75519938	CS
156	-8.26	-28.4827586207	29	30.5	14.03	474576	21.34901739	CS
260	-8.26	-28.4827586207	29	30.5	14.03	474576	21.34901739	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
1783032000	20.74	0.07	0.34	20.98	21.17	20.54	729232
1782945600	20.67	-0.67	-3.14	21.02	21.47	20.49	891594
1782859200	21.34	0.16	0.76	21	21.52	21	712596
1782772800	21.18	-0.62	-2.84	21.76	22.05	21.06	622156
1782513600	21.8	0.83	3.96	20.77	21.82	20.53	4287101
1782427200	20.97	-0.49	-2.28	21.15	21.375	20.41	642035
1782340800	21.46	-0.54	-2.45	22	22.55	21.41	848180
1782254400	22	-1.06	-4.60	22.03	22.65	21.59	748150
1782168000	23.06	0.35	1.54	22.3	23.23	22.3	554158
1781822400	22.71	0.15	0.66	22.26	22.74	21.91	1597379
1781736000	22.56	-0.54	-2.34	23.08	23.65	22.42	540531
1781649600	23.1	-0.5	-2.12	23.29	23.53	22.9	593695
1781563200	23.6	-0.13	-0.55	23.38	23.675	22.9001	755067
1781304000	23.73	0.01	0.04	23.72	24.3	23.17	738595
1781217600	23.72	-0.26	-1.08	24.3	24.75	23.65	557744
1781131200	23.98	0.32	1.35	23.71	24.4	23.32	395526
1781044800	23.66	-0.19	-0.80	23.81	24.11	22.96	410605
1780958400	23.85	0.67	2.89	23.6	24.13	23.4351	430137
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