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	-3.34	-6.22089774632	53.69	54.55	49.95	2593037	52.84992237	CS
4	0.35	0.7	50	54.79	46.7	2814838	51.62228722	CS
12	1.22	2.483207816	49.13	54.79	41.6	2785001	48.79928543	CS
26	10.13	25.1864743909	40.22	54.79	40.06	2780907	47.79824901	CS
52	-0.16	-0.316768956642	50.51	57.5	37.62	3248021	46.06402315	CS
156	20.96	71.3167744131	29.39	60.1	28.02	2541432	43.78776484	CS
260	32.66	184.624081402	17.69	60.1	14.41	2232117	37.91684356	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
1782945600	50.35	-2.04	-3.89	51.9	51.94	49.95	2274664
1782859200	52.39	-1.34	-2.49	53.68	53.94	52.04	2303438
1782772800	53.73	0.09	0.17	53.5	54.24	52.55	1796897
1782513600	53.64	0.02	0.04	53.28	54.55	51.9571	4476084
1782427200	53.62	0.45	0.85	53.69	54.4041	52.3	2113756
1782340800	53.17	-0.2	-0.37	53.69	54.46	53.01	2243168
1782254400	53.37	-1.05	-1.93	52.94	54.14	51.59	2466194
1782168000	54.42	0.76	1.42	53.62	54.79	52.8301	2569697
1781822400	53.66	1.74	3.35	52.73	53.92	51.85	7790663
1781736000	51.92	1.27	2.51	51.05	53.64	50.825	3035799
1781649600	50.65	0.18	0.36	50.76	51.84	50.325	1976430
1781563200	50.47	-0.29	-0.57	51.9	52.02	50.11	2132490
1781304000	50.76	0.61	1.22	49.8	51.625	49.8	2400163
1781217600	50.15	3.31	7.07	47.36	50.38	47.305	3726436
1781131200	46.84	-2.64	-5.34	48.945	49.5	46.7	2823659
1781044800	49.48	-0.04	-0.08	49.85	51.55	47.54	3023767
1780958400	49.52	1.96	4.12	47.58	49.68	47.12	2307190
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