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	-0.23	-0.301837270341	76.2	76.88	72.76	1446003	75.05057081	CS
4	6.43	9.24647684786	69.54	76.88	63.27	2151688	71.08845425	CS
12	0.6	0.796072707974	75.37	88.38	63.27	2363636	75.25068771	CS
26	3.32	4.56985547144	72.65	92.41	63.27	1855362	76.89546176	CS
52	27.54	56.8655791865	48.43	92.41	45.11	2096424	65.36221701	CS
156	39.72	109.572413793	36.25	92.41	35.23	1493445	55.8542665	CS
260	32.17	73.4474885845	43.8	92.41	23.89	1302461	48.57094086	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	75.4	1.89	2.57	75.18	76.5899	74.52	2043216
1774996800	73.51	4.35	6.29	70.66	73.91	69.9525	1780211
1774910400	69.16	-2.99	-4.14	72.87	72.95	68.89	1992169
1774651200	72.15	-0.72	-0.99	71.78	73	71.33	894451
1774564800	72.87	-3.72	-4.86	75	75.89	72.02	1409586
1774478400	76.59	1.2	1.59	76.6	77.41	75.38	1809362
1774392000	75.39	1.13	1.52	73.75	76.22	73.31	1623766
1774305600	74.26	2.86	4.01	73.81	76.43	73.645	2525353
1774046400	71.4	-2.5	-3.38	73.71	74.73	70.93	2028126
1773960000	73.9	-0.43	-0.58	73.1	75.24	72.25	1511646
1773873600	74.33	-0.8	-1.06	75.37	76.54	74.33	2315991
1773787200	75.13	1.48	2.01	74.5	75.575	73.558	1483448
1773700800	73.65	-0.64	-0.86	75.65	75.91	73.09	1664371
1773441600	74.29	-1.39	-1.84	76.12	76.74	74.12	1472628
1773355200	75.68	-3.09	-3.92	77.5	78.2099	75.45	1280497
1773268800	78.77	0.06	0.08	78.24	79.55	77.81	1272113
1773182400	78.71	1.59	2.06	77.5	80.09	77.158	2131792