Fidelity National Financial Inc【FNF】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	-4.75	-7.87597413364	60.31	60.59	55.53	996274	58.35177394	CS
4	-4.48	-7.4616922052	60.04	64.83	55.53	1046088	61.23812622	CS
12	-5.16	-8.49802371542	60.72	64.83	55.53	1011892	60.77872464	CS
26	6.62	13.5267674704	48.94	64.83	47.785	1009388	57.60872256	CS
52	7.04	14.5094806265	48.52	64.83	46.85	1193436	53.45718765	CS
156	5.79	11.6335141652	49.77	64.83	31.84	1585625	44.30561054	CS
260	9.28	20.0518582541	46.28	64.83	19	1777175	41.14287467	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
1734565200	55.56	-2.77	-4.75	58.275	58.48	55.53	1409920
1734478800	58.33	-1.58	-2.64	58.91	59.185	58.15	1090992
1734392400	59.91	-0.05	-0.08	59.84	60.59	59.84	1089043
1734133200	59.96	-0.04	-0.07	60	60.25	59.68	760214
1734046800	60	-0.04	-0.07	60.31	60.59	59.96	631201
1733960400	60.04	-0.15	-0.25	60.54	60.93	59.255	1261814
1733874000	60.19	-1.12	-1.83	60.25	61.46	59.75	1097897
1733787600	61.31	-0.7	-1.13	62.02	62.13	61.19	670446
1733528400	62.01	-0.08	-0.13	62.63	62.83	61.9095	798207
1733442000	62.09	-0.15	-0.24	62.57	62.68	61.93	1162115
1733355600	62.24	-0.56	-0.89	62.48	62.88	61.75	1053051
1733269200	62.8	-0.23	-0.36	63.3	63.61	62.56	982119
1733182800	63.03	-0.36	-0.57	63.41	63.62	62.31	850122
1732917840	63.39	-0.12	-0.19	63.63	63.81	63.06	562466
1732750800	63.51	0.19	0.30	63.93	64.69	63.47	545258
1732664400	63.32	-0.51	-0.80	63.29	63.52	62.52	1092934
1732578000	63.83	1.89	3.05	62.88	64.83	62.88	2521912
1732318800	61.94	1.28	2.11	60.91	61.99	60.89	1047184
1732232400	60.66	0.58	0.97	60.04	61.04	59.9	1248786
1732146000	60.08	-0.86	-1.41	60.94	60.94	59.7	617868
1732059600	60.94	-0.1	-0.16	60.605	61.2899	60.37	625897
1731973200	61.04	0.3	0.49	60.6	61.06	60.38	703790
1731714000	60.74	-0.24	-0.39	60.95	61.4822	60.44	700411
1731627600	60.98	0.21	0.35	60.78	61.35	60.56	694911
1731541200	60.77	-0.28	-0.46	61.45	61.83	60.75	1401084
1731454800	61.05	0.87	1.45	60	61.22	59.85	1215730
1731368400	60.18	-0.05	-0.08	60.78	61.5	60.14	720923
1731109200	60.23	1.11	1.88	59.58	61.04	59.48	1323728
1731022800	59.12	-1.77	-2.91	59.1	59.745	58.3	2389558
1730936400	60.89	1.4	2.35	61.11	61.255	58.78	1598534
1730850000	59.49	0.53	0.90	58.51	59.54	58.51	1012878
1730763600	58.96	0.16	0.27	58.93	59.59	58.84	1041822
1730500800	58.8	-1.37	-2.28	59.97	60.5	58.675	859044
1730414400	60.17	-0.79	-1.30	60.7	61.13	60.17	622101
1730328000	60.96	0.91	1.52	60.005	61.36	60.005	813849
1730241600	60.05	-0.56	-0.92	59.96	60.27	59.65	1059013
1730155200	60.61	0.65	1.08	60.4025	60.89	60.36	645024
1729896000	59.96	-0.65	-1.07	60.6	61.09	59.79	906615
1729809600	60.61	0.64	1.07	60.5	60.62	60	1001658
1729723200	59.97	-0.82	-1.35	60.48	60.58	59.44	1335435
1729636800	60.79	0.05	0.08	60.395	60.83	60.19	748864
1729550400	60.74	-1.42	-2.28	61.94	62.02	60.32	1460219
1729291200	62.16	-0.5	-0.80	62.83	62.96	62.03	615845
1729204800	62.66	-0.1	-0.16	62.8	62.9689	62.25	1008075
1729118400	62.76	0.98	1.59	61.87	62.86	61.87	1197326
1729032000	61.78	0.76	1.25	61.06	62.65	61.06	695411
1728945600	61.02	0.53	0.88	60.58	61.07	60.3	851394
1728686400	60.49	1.58	2.68	59.29	60.655	59.29	1157727
1728600000	58.91	-1.06	-1.77	59.975	60.0999	58.43	1188914
1728513600	59.97	-0.2	-0.33	59.99	60.45	59.585	1040185
1728427200	60.17	0.18	0.30	60.29	60.3148	59.39	776695
1728340800	59.99	-0.22	-0.37	60.63	60.71	59.35	960757
1728081600	60.21	-0.52	-0.86	61.115	61.115	60.14	772946
1727995200	60.73	-0.35	-0.57	61.015	61.015	60.36	682280
1727908800	61.08	-0.12	-0.20	60.8921	61.52	60.52	851004
1727822400	61.2	-0.86	-1.39	61.9	62.05	61.01	860307
1727735520	62.06	0.94	1.54	61.12	62.11	60.51	1538084
1727476800	61.12	0.78	1.29	60.7	61.5257	60.4116	1288422
1727390400	60.34	-0.18	-0.30	60.72	60.96	60.32	841638
1727304000	60.52	-0.23	-0.38	60.75	61.22	60.26	943024
1727217600	60.75	-0.22	-0.36	61	61.2	60.36	847818
1727131200	60.97	0.02	0.03	61.12	61.3	60.56	898105
1726872000	60.95	0.09	0.15	62.11	62.11	60.28	2811248
1726785600	60.86	-0.13	-0.21	61.3975	61.62	60.59	893064