Fluor Corp【FLR】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	0.12	0.255972696246	46.88	50.75	45.1	2783403	48.51117084	CS
4	0.85	1.84182015168	46.15	50.75	41.6	3416359	45.31158613	CS
12	3.23	7.37948366461	43.77	54.65	41.6	2687556	47.11294977	CS
26	1.81	4.00531090949	45.19	54.65	39.33	2787134	46.33289279	CS
52	4.04	9.40409683426	42.96	57.5	37.62	3393765	46.08347676	CS
156	17.47	59.1601760921	29.53	60.1	27.95	2505794	43.40228053	CS
260	26.74	131.984205331	20.26	60.1	14.41	2225850	37.36672226	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	47.56	-2.85	-5.65	49.69	50.12	46.75	2114167
1780612800	50.41	0.25	0.50	50	50.655	49.6	1906918
1780526400	50.16	0.82	1.66	49.04	50.7	48.68	3284985
1780440000	49.34	2.79	5.99	47	50.75	46.775	3694555
1780353600	46.55	0.79	1.73	45.22	47	45.1	2203131
1780094400	45.76	-1.21	-2.58	46.88	46.905	45.24	2827425
1780008000	46.97	-0.33	-0.70	47	47.534517	46.47	2213653
1779921600	47.3	0.44	0.94	47	47.675	46.08	2366264
1779835200	46.86	1.99	4.44	45.54	46.94	45.3	2471379
1779489600	44.87	0.28	0.63	44.88	45.64	44.445	2041228
1779403200	44.59	1.16	2.67	43.12	44.73	42.865	3059768
1779316800	43.43	0.9	2.12	42.8	43.86	42.01	2742269
1779230400	42.53	-1.82	-4.10	44.03	44.03	41.6	4112684
1779144000	44.35	-0.01	-0.02	44.42	44.89	43.59	3075586
1778884800	44.36	-1.13	-2.48	44.91	45.32	44	2463567
1778798400	45.49	0.46	1.02	45.22	45.87	44.9	2822089
1778712000	45.03	0.3	0.67	44.84	46.84	43.95	4186838
1778625600	44.73	1.04	2.38	43.22	45.25	42.67	4489134
1778539200	43.69	0.38	0.88	43.23	44.68	42.62	3914865
1778280000	43.31	-7.77	-15.21	46.15	46.15	42.75	11034490
1778193600	51.08	-3.12	-5.76	54.1	54.53	50.3	4423278
1778107200	54.2	1.21	2.28	53.02	54.65	52.99	3132185
1778020800	52.99	0.5	0.95	53.35	53.715	52.255	2601178
1777934400	52.49	-0.51	-0.96	52.95	53.87	52.15	1923684
1777675200	53	-0.35	-0.66	53.42	53.78	52.4691	1859069
1777588800	53.35	1.59	3.07	51.7	53.69	51.7	2977328
1777502400	51.76	1.23	2.43	50.44	52.07	50	2406198
1777416000	50.53	-1.15	-2.23	50.85	51.2	49.76	2075983
1777329600	51.68	3.45	7.15	48.46	51.82	48.46	3513589
1777070400	48.23	0.61	1.28	47.88	49.07	47.35	2133037
1776984000	47.62	-0.25	-0.52	48	48.3	46.825	1621796
1776897600	47.87	0.73	1.55	47.85	48.45	46.88	2046789
1776811200	47.14	-0.96	-2.00	48.1	48.52	46.631	1782849
1776724800	48.1	-0.46	-0.95	48.16	48.46	47.86	1309802
1776465600	48.56	0.68	1.42	49	49.69	48	2150457
1776379200	47.88	-0.68	-1.40	48.87	49.07	47.6	1787169
1776292800	48.56	-0.71	-1.44	49.04	49.625	48.45	1513851
1776206400	49.27	-0.29	-0.59	50.21	50.25	49.13	1228555
1776120000	49.56	0.35	0.71	48.98	49.74	48.8	1436511
1775860800	49.21	0.14	0.29	49.49	49.8	48.965	1331312
1775774400	49.07	-0.08	-0.16	49.13	49.8	48.785	1789618
1775688000	49.15	1.43	3.00	49.8	50.8	48.66	2701718
1775601600	47.72	0.74	1.58	46.73	47.82	46.73	1979689
1775515200	46.98	-0.16	-0.34	47	47.67	46.57	1764929
1775169600	47.14	-0.41	-0.86	46.15	47.72	45.94	1359450
1775083200	47.55	0.9	1.93	47.4	48.82	47.265	2997592
1774996800	46.65	2.87	6.56	44.55	46.72	44.45	2573216
1774910400	43.78	-1.96	-4.29	45.99	46.17	43.69	2793795
1774651200	45.74	-0.64	-1.38	46.21	46.51	44.86	3002788
1774564800	46.38	-1.56	-3.25	47.27	48.44	46.25	2075535
1774478400	47.94	0.47	0.99	48.34	48.8999	47.55	2079074
1774392000	47.47	0.51	1.09	46.52	47.93	46.5	2104555
1774305600	46.96	2.04	4.54	46.04	48.32	46.04	3259350
1774046400	44.92	-2.95	-6.16	47.71	48	44.085	4691748
1773960000	47.87	2.23	4.89	44.91	47.9	44.5	3706361
1773873600	45.64	0.98	2.19	44.52	46.249	44.5	2592812
1773787200	44.66	0.83	1.89	44	45.05	43.87	2524397
1773700800	43.83	0.81	1.88	43.64	44.525	43.49	1779149
1773441600	43.02	-0.46	-1.06	43.77	44.16	42.75	1909882
1773355200	43.48	-1.12	-2.51	44.27	44.27	42.46	2252578
1773268800	44.6	-0.36	-0.80	44.77	45.215	44.28	2458041
1773182400	44.96	-0.86	-1.88	45.8	46.0999	44.82	2909285
1773096000	45.82	0.74	1.64	44.08	46.26	43.27	3357304
1772840400	45.08	-1.1	-2.38	45	45.51	44.29	2703927