FMC Corp【FMC】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	0.1318	1.13718723037	11.59	11.88	10.75	3588083	11.17700787	CS
4	-1.8682	-13.7468727005	13.59	13.98	10.7153	3669804	11.71986507	CS
12	-5.7282	-32.8263610315	17.45	18.29	10.7153	3096496	13.58143958	CS
26	-1.6282	-12.1962546816	13.35	18.29	10.7153	3708992	14.38223475	CS
52	-30.8782	-72.4840375587	42.6	44.68	10.7153	3555916	18.44104771	CS
156	-94.3182	-88.9458694832	106.04	107.15	10.7153	2444654	37.78232294	CS
260	-100.1182	-89.5191344778	111.84	140.99	10.7153	1829874	52.70785262	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
1782513600	11.75	0.43	3.80	11.23	11.82	11.23	22300823
1782427200	11.32	0	0.00	11.49	11.88	11.215	3624027
1782340800	11.32	0.3	2.72	10.9	11.45	10.894	3767347
1782254400	11.02	-0.01	-0.09	11.16	11.27	10.75	3359253
1782168000	11.03	-0.52	-4.50	11.59	11.59	10.91	3601706
1781822400	11.55	-0.43	-3.59	12	12.09	11.059	8192356
1781736000	11.98	0.38	3.28	11.89	12.67	11.89	4477157
1781649600	11.6	0.09	0.78	11.48	11.8	11.48	3077425
1781563200	11.51	-0.34	-2.87	12.13	12.39	11.48	3179211
1781304000	11.85	0.58	5.15	11.41	12.14	11.41	3330480
1781217600	11.27	0.47	4.35	10.78	11.43	10.7153	3448615
1781131200	10.8	-0.7	-6.09	11.3	11.55	10.78	3293123
1781044800	11.5	0.4	3.60	11.13	11.63	10.915	4496540
1780958400	11.1	-0.54	-4.64	11.53	11.69	10.97	4311139
1780699200	11.64	-0.55	-4.51	12.17	12.36	11.41	3665876
1780612800	12.19	-0.16	-1.30	12.43	12.74	12.135	2957835
1780526400	12.35	-0.78	-5.94	13.03	13.0464	12.3	2922572
1780440000	13.13	-0.21	-1.57	13.21	13.33	12.98	1642036
1780353600	13.34	-0.32	-2.34	13.65	13.65	13.03	2405298
1780094400	13.66	0.09	0.66	13.59	13.98	13.48	3974282
1780008000	13.57	0.06	0.44	13.33	13.68	13.28	1576895
1779921600	13.51	0.53	4.08	13.1	13.875	13.1	2533361
1779835200	12.98	-0.13	-0.99	13.09	13.38	12.82	1878658
1779489600	13.11	0.1	0.77	13	13.2949	12.855	2173925
1779403200	13.01	0.32	2.52	12.5	13.175	12.37	2256430
1779316800	12.69	-0.07	-0.55	12.9	12.93	12.22	2725012
1779230400	12.76	-0.79	-5.83	13.5	13.6	12.6945	3454798
1779144000	13.55	-0.62	-4.38	14.04	14.48	13.53	2741199
1778884800	14.17	0.61	4.50	13.52	14.22	13.52	4781022
1778798400	13.56	0.83	6.52	12.86	13.775	12.805	3596212
1778712000	12.73	-0.42	-3.19	13.05	13.09	12.66	2858190
1778625600	13.15	0.04	0.31	13.24	13.285	12.8	4340445
1778539200	13.11	-0.29	-2.16	13.585	13.81	12.9701	3331875
1778280000	13.4	-0.28	-2.05	13.69	13.81	13.36	3843509
1778193600	13.68	-1.11	-7.51	14.7	14.97	13.635	3443007
1778107200	14.79	-0.08	-0.54	14.87	15.15	14.65	2247500
1778020800	14.87	0.31	2.13	14.78	15.15	14.5	1961402
1777934400	14.56	-0.26	-1.75	14.83	15.01	14.52	2356206
1777675200	14.82	-0.56	-3.64	15.21	15.5512	14.58	3643151
1777588800	15.38	0.73	4.98	16.14	16.399999	15.185	5083850
1777502400	14.65	-0.61	-4.00	15.41	15.56	14.59	4978672
1777416000	15.26	-0.3	-1.93	15.66	15.9	15.09	2121758
1777329600	15.56	0.68	4.57	15.17	15.91	15.16	2836120
1777070400	14.88	0.43	2.98	14.56	14.97	14.28	2861037
1776984000	14.45	-0.24	-1.63	14.745	14.86	14.035	2860319
1776897600	14.69	-1.18	-7.44	15.72	15.845	14.52	4541824
1776811200	15.87	-1.48	-8.53	17	17.0912	15.67	3332594
1776724800	17.35	0.18	1.05	16.96	17.44	16.81	2064499
1776465600	17.17	-0.41	-2.33	17.32	17.36	17.03	2478060
1776379200	17.58	0.16	0.92	17.72	17.83	17.0822	1453382
1776292800	17.42	0	0.00	17.68	17.93	17.305	1931662
1776206400	17.42	-0.65	-3.60	18.15	18.165	17.295	1852354
1776120000	18.07	0.62	3.55	17.6	18.29	17.49	1959149
1775860800	17.45	0.24	1.39	17.29	17.54	17.18	1274730
1775774400	17.21	-0.63	-3.53	17.92	18.1699	17.03	1728313
1775688000	17.84	0.2	1.13	17.74	18.015	17.14	3072693
1775601600	17.64	0.43	2.50	17.4	17.79	17.22	2215834
1775515200	17.21	-0.54	-3.04	17.45	17.78	17.16	2384322
1775169600	17.75	0.6	3.50	17.09	17.76	16.78	2745831
1775083200	17.15	-0.07	-0.41	17.15	17.32	16.7858	3045846
1774996800	17.22	0.41	2.44	16.85	17.33	16.75	3962984
1774910400	16.81	1.05	6.66	15.94	16.94	15.92	5112729
1774651200	15.76	0.1	0.64	15.48	15.99	15.218	2547458