Floor and Decor Holdings Inc【FND】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	-1.25	-2.14114422748	58.38	58.77	52.77	2447296	55.82018542	CS
4	3.47	6.46664181886	53.66	60.255	50	2730446	55.68899377	CS
12	4.2	7.93500850179	52.93	60.255	42.64	2938185	51.01305055	CS
26	-14.87	-20.6527777778	72	77.46	42.64	2811606	56.57832213	CS
52	-26.39	-31.5972222222	83.52	92.405	42.64	2548411	63.5533357	CS
156	-43.61	-43.2896565416	100.74	135.67	42.64	1977042	82.20771319	CS
260	-50.8	-47.0675437784	107.93	145.89	42.64	1671631	84.38500777	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	57.13	1.55	2.79	56.41	57.37	56.13	1448858
1783636800	55.58	1.62	3.00	54.23	56.33	53.875	2085422
1783550400	53.96	-2.62	-4.63	54.91	55.05	52.77	2324489
1783464000	56.58	-0.26	-0.46	57.27	57.9	55.86	2542283
1783377600	56.84	-2.2	-3.73	58.38	58.77	55.99	2836991
1783032000	59.04	-0.02	-0.03	58.2	60.255	57.53	1989160
1782945600	59.06	-0.3	-0.51	58.99	60.23	58.53	2369874
1782859200	59.36	0.82	1.40	58.38	59.5	57.87	3279974
1782772800	58.54	-1.07	-1.80	59.31	59.42	57.95	2919873
1782513600	59.61	1.29	2.21	57.9	59.7	57.9	3987117
1782427200	58.32	1.38	2.42	56.98	59.555	56.645	3157610
1782340800	56.94	5.48	10.65	52.6	57.03	52.2125	3375150
1782254400	51.46	0.68	1.34	50.62	52.23	50.2	2057499
1782168000	50.78	-2.25	-4.24	52.03	52.7592	50.76	2224094
1781822400	53.03	2.95	5.89	51.58	53.77	51.0679	3262597
1781736000	50.08	-2.39	-4.55	51.94	54.595	50	2484352
1781649600	52.47	-0.66	-1.24	53.39	54.265	52.42	2503799
1781563200	53.13	-0.21	-0.39	55.25	56.435	53.01	3225856
1781304000	53.34	-0.43	-0.80	53.66	54.21	52.25	2521893
1781217600	53.77	4.43	8.98	49.55	53.78	49.36	3367396
1781131200	49.34	-0.4	-0.80	49.62	51.72	48.795	2794432
1781044800	49.74	3.81	8.30	46.43	50.12	45.95	4010802
1780958400	45.93	-1.48	-3.12	46.88	48.035	45.86	3756118
1780699200	47.41	-1.49	-3.05	48.34	49.39	46.97	2087467
1780612800	48.9	-0.66	-1.33	50.79	51.02	48.71	2170517
1780526400	49.56	-1	-1.98	49.84	50.51	49.525	1942767
1780440000	50.56	-0.06	-0.12	50.33	50.88	49.5411	1357756
1780353600	50.62	-0.78	-1.52	50.63	51.32	49.37	2088095
1780094400	51.4	-0.02	-0.04	51.84	52.565	50.91	2622251
1780008000	51.42	1.73	3.48	49.08	51.63	48.2601	2781087
1779921600	49.69	1.39	2.88	49.3	50.785	49.2	3103047
1779835200	48.3	0.09	0.19	49.06	50.1	47.93	2222182
1779489600	48.21	-0.21	-0.43	48.47	49.19	47.28	2195116
1779403200	48.42	1.38	2.93	46.19	49.5	45.715	2944148
1779316800	47.04	2.82	6.38	44.15	47.07	42.64	2888357
1779230400	44.22	-0.76	-1.69	44.55	44.7975	43.015	3371865
1779144000	44.98	1.49	3.43	44.55	46.04	43.99	2996436
1778884800	43.49	-2.28	-4.98	45.31	45.64	43.325	4533786
1778798400	45.77	0.16	0.35	46.39	47.21	45.36	2802619
1778712000	45.61	-2.04	-4.28	47.25	47.4	44.28	5178458
1778625600	47.65	-1.11	-2.28	48.97	49.41	47.55	2879995
1778539200	48.76	-2.97	-5.74	50.82	51.21	48.45	4152137
1778280000	51.73	0.21	0.41	51.28	52.7	50.84	3044179
1778193600	51.52	0.5	0.98	51.63	52.8	49.89	3911041
1778107200	51.02	2.72	5.63	50.19	51.31	49.595	3478629
1778020800	48.3	0.08	0.17	49.15	49.47	47.82	4458494
1777934400	48.22	-2.35	-4.65	50.28	50.98	48	3361790
1777675200	50.57	2.17	4.48	48.31	51.86	46.685	6977405
1777588800	48.4	0.73	1.53	47.95	48.99	47.35	3462822
1777502400	47.67	-1.74	-3.52	48.8	48.85	46.53	3339144
1777416000	49.41	-0.4	-0.80	50.09	50.73	48.75	1912637
1777329600	49.81	-1.27	-2.49	51.36	52.185	49.21	2218150
1777070400	51.08	0.13	0.26	50.02	52.54	49.905	2107348
1776984000	50.95	-0.74	-1.43	51.21	52.07	50.06	2682141
1776897600	51.69	-1.15	-2.18	53.84	53.955	51.2025	1578259
1776811200	52.84	-1.75	-3.21	54.46	55.64	52.35	2156748
1776724800	54.59	0.52	0.96	53.79	54.92	52.37	2050641
1776465600	54.07	1.39	2.64	52.93	56.55	52.915	3342244
1776379200	52.68	-0.51	-0.96	53.33	53.99	52.17	2324721
1776292800	53.19	-0.07	-0.13	53.55	53.925	52.39	1912905
1776206400	53.26	3.06	6.10	50.55	53.46	50.02	3035685
1776120000	50.2	-1.48	-2.86	51.36	51.5	49.31	4248666