Flowserve Corp【FLS】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	-2.825	-3.78534101568	74.63	76.9531	71.605	2255407	73.45634297	CS
4	-3.545	-4.70471134705	75.35	82.54	71.605	2038143	76.17945452	CS
12	-10.835	-13.1110842207	82.64	88.38	63.27	2460825	75.56081874	CS
26	1.895	2.71062795022	69.91	92.41	63.27	1994710	77.18510996	CS
52	19.195	36.4854590382	52.61	92.41	48.71	2009802	67.78150707	CS
156	34.835	94.2250473357	36.97	92.41	35.315	1520238	56.64000841	CS
260	31.545	78.3532041729	40.26	92.41	23.89	1320298	49.18035483	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	72.38	-1.78	-2.40	72.86	74.37	72.18	1809710
1782859200	74.16	0.9	1.23	73.46	74.485	71.66	2125538
1782772800	73.26	0.7	0.96	72.72	73.915	71.81	1784852
1782513600	72.56	-2.43	-3.24	74	74.4	71.905	3176859
1782427200	74.99	2.06	2.82	74.63	76.9531	74.02	2380074
1782340800	72.93	-7.05	-8.81	77.6	77.63	71.96	4764426
1782254400	79.98	-1.6	-1.96	78.66	81.245	77.48	2064662
1782168000	81.58	-0.12	-0.15	82.12	82.54	80.84	1237695
1781822400	81.7	2.77	3.51	80.18	82.52	80.08	2616316
1781736000	78.93	-1.58	-1.96	80.76	81.395	78.79	1557588
1781649600	80.51	0.52	0.65	80	81.55	79.2	2306340
1781563200	79.99	1.92	2.46	80	81.25	79.66	2259597
1781304000	78.07	-0.03	-0.04	79.22	79.535	77.55	1422958
1781217600	78.1	5.24	7.19	73.82	78.49	73.42	1941807
1781131200	72.86	-3.11	-4.09	75.38	76.7181	72.81	1518720
1781044800	75.97	1.11	1.48	75.71	76.88	72.76	1724545
1780958400	74.86	1.36	1.85	73.48	75.21	73.48	1356425
1780699200	73.5	-1.92	-2.55	74.54	74.965	72.87	1489521
1780612800	75.42	0	0.00	75.35	75.68	73.78	1187270
1780526400	75.42	-0.88	-1.15	76.2	76.6	74.56	1472254
1780440000	76.3	1.22	1.62	75.62	76.78	74.2307	1471443
1780353600	75.08	-0.43	-0.57	74.66	75.94	73.75	2098175
1780094400	75.51	0.3	0.40	74.86	76.45	74.71	2069552
1780008000	75.21	2.24	3.07	73.25	75.555	72.47	3290058
1779921600	72.97	-0.38	-0.52	73.98	74.95	72.57	2863942
1779835200	73.35	3.74	5.37	70.92	73.48	70.7	2308413
1779489600	69.61	0.88	1.28	69.27	70.13	68.19	1932026
1779403200	68.73	0.45	0.66	67.31	69.24	66.16	2155209
1779316800	68.28	3.89	6.04	65	68.49	64.239999	3690951
1779230400	64.39	-1.54	-2.34	65.7	65.89	63.27	2055765
1779144000	65.93	0.86	1.32	65.66	66.5	65.19	2072163
1778884800	65.069999	-2.92	-4.29	66.69	67.3	64.72	2069201
1778798400	67.99	1.53	2.30	67.34	69.15	66.915	1969308
1778712000	66.459999	-2.97	-4.28	69.54	69.655	66.209999	3605854
1778625600	69.43	-1.34	-1.89	70	70.17	68.25	2909203
1778539200	70.77	-0.36	-0.51	70.94	71.96	70.17	1731459
1778280000	71.13	-0.41	-0.57	72.26	72.42	70.49	2051407
1778193600	71.54	-1.84	-2.51	74.13	74.5	71.24	3085600
1778107200	73.38	3.16	4.50	72.8	76.95	72.3825	3953588
1778020800	70.22	-0.19	-0.27	71.09	71.3	69.57	3560995
1777934400	70.41	-1.24	-1.73	71.34	72.04	69.9	3436642
1777675200	71.65	-1.99	-2.70	73.33	74.3899	70.28	4468558
1777588800	73.64	-10.61	-12.59	76.55	79.25	72.79	8788297
1777502400	84.25	-0.81	-0.95	85.45	85.55	82.89	2331355
1777416000	85.06	-2.86	-3.25	87	87.65	84.05	2695211
1777329600	87.92	4.7	5.65	83.49	88.38	81.64	5863083
1777070400	83.22	1.31	1.60	81.8	84.14	80	2127029
1776984000	81.91	-0.82	-0.99	83.27	84.32	80.91	1525436
1776897600	82.73	0.69	0.84	83.11	83.84	81.64	1425878
1776811200	82.04	-1.37	-1.64	83.4	84.64	81.45	1184116
1776724800	83.41	-0.41	-0.49	83.26	83.92	82.145	2179830
1776465600	83.82	5.99	7.70	79.04	84.7	78.51	3651727
1776379200	77.83	-0.99	-1.26	78.45	79.315	77	2469823
1776292800	78.82	-2.82	-3.45	81.5	81.755	78.1	1854163
1776206400	81.64	-2.84	-3.36	84.86	85.07	81.46	2054508
1776120000	84.48	0.1	0.12	83.97	84.69	83.06	1876244
1775860800	84.38	-0.07	-0.08	85	85.23	84.06	1368675
1775774400	84.45	1.75	2.12	82.64	84.875	82.16	2285980
1775688000	82.7	5.31	6.86	81.8	85.56	81.09	2853516
1775601600	77.39	1.47	1.94	75.83	77.555	75.37	1981898
1775515200	75.92	0.68	0.90	75.1	75.99	74.0805	1205563
1775169600	75.24	-0.16	-0.21	72.63	76.48	72.19	1356812