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	0	0	47.4	47.79	45.315	1475648	46.40262449	CS
4	-3.39	-6.67454223272	50.79	51.15	45.315	1476626	47.95168716	CS
12	-0.01	-0.0210925964986	47.41	52.94	42.78	1837849	47.78251224	CS
26	-10.93	-18.7382136122	58.33	59.3	42.78	1736071	50.84113487	CS
52	-6.75	-12.4653739612	54.15	61.4025	42.78	1609252	53.56380124	CS
156	12.29	35.0042722871	35.11	66.72	33.61	1482397	51.58143246	CS
260	0.31	0.658313867063	47.09	66.72	31.84	1560978	47.75905312	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
1780699200	47.4	1.37	2.98	46.3	47.68	46.13	1435054
1780612800	46.03	0.61	1.34	46.29	46.73	45.77	1455834
1780526400	45.42	-1.02	-2.20	46.15	46.49	45.315	1327117
1780440000	46.44	0.02	0.04	46.29	46.76	46.13	1266492
1780353600	46.42	-0.93	-1.96	46.9	47.18	46.28	1456363
1780094400	47.35	-0.21	-0.44	47.4	47.79	47.08	1872432
1780008000	47.56	-0.51	-1.06	47.98	48.37	47.54	990061
1779921600	48.07	-0.37	-0.76	48.57	49	48.025	1148946
1779835200	48.44	-0.17	-0.35	48.61	48.75	48.09	1129722
1779489600	48.61	-0.75	-1.52	49.42	49.54	48.6	1027596
1779403200	49.36	0.23	0.47	48.72	49.495	47.94	1568330
1779316800	49.13	0.26	0.53	48.87	49.41	48.25	1158089
1779230400	48.87	-0.64	-1.29	49.31	49.31	48.545	1166553
1779144000	49.51	1.58	3.30	48.07	49.61	47.99	1305082
1778884800	47.93	0.14	0.29	47.88	48	47.48	1201632
1778798400	47.79	0.32	0.67	48.05	48.2734	47.43	1460879
1778712000	47.47	-0.13	-0.27	47.06	48.005	46.93	2022243
1778625600	47.6	-0.69	-1.43	48.46	48.69	47.24	2648467
1778539200	48.29	-2.29	-4.53	50.24	50.31	47.76	1823830
1778280000	50.58	0.31	0.62	50.79	51.15	49.83	2026227
1778193600	50.27	-1.02	-1.99	47.3	50.56	46.6675	2927476
1778107200	51.29	0.11	0.21	51.64	52.25	50.235	2326691
1778020800	51.18	0.08	0.16	51.22	51.52	51.054	1307702
1777934400	51.1	-0.53	-1.03	51.15	52.1899	50.96	1492707
1777675200	51.63	-0.67	-1.28	52.66	52.66	51.63	1204860
1777588800	52.3	0	0.00	52.2	52.645	52.04	1224215
1777502400	52.3	-0.37	-0.70	52.39	52.82	51.997	1563691
1777416000	52.67	0.8	1.54	52.48	52.94	52.1	1549637
1777329600	51.87	-0.46	-0.88	52.12	52.7	51.58	1376548
1777070400	52.33	0.79	1.53	51.7	52.58	51.18	2177162
1776984000	51.54	0.91	1.80	50.71	51.69	50.2	1681813
1776897600	50.63	-0.05	-0.10	50.78	50.798	49.945	1471227
1776811200	50.68	0.26	0.52	50.73	51.11	50.35	1004226
1776724800	50.42	0.72	1.45	49.53	50.72	49.49	1618881
1776465600	49.7	1.58	3.28	48.58	50.075	48.475	3422698
1776379200	48.12	-0.3	-0.62	48.19	48.61	47.79	1766470
1776292800	48.42	0.81	1.70	47.58	48.8	47.3616	1610940
1776206400	47.61	0.52	1.10	46.85	47.879	46.51	1466899
1776120000	47.09	-0.34	-0.72	47.24	47.375	46.44	2209284
1775860800	47.43	-0.38	-0.79	47.77	47.96	47.305	1496349
1775774400	47.81	0.21	0.44	47.22	48.17	47.175	1192778
1775688000	47.6	1.03	2.21	47.7	47.83	46.96	2555882
1775601600	46.57	-0.01	-0.02	46.32	46.82	45.72	1573618
1775515200	46.58	0.89	1.95	45.35	46.64	45.2	1432123
1775169600	45.69	-0.49	-1.06	45.82	46.6	45.2	1525829
1775083200	46.18	-0.2	-0.43	46.39	46.575	45.93	1397148
1774996800	46.38	0.68	1.49	46.28	46.85	45.48	1700966
1774910400	45.7	0.02	0.04	46.25	46.89	45.67	2020475
1774651200	45.68	-0.27	-0.59	45.73	46.1	45.21	1669164
1774564800	45.95	1.16	2.59	44.64	45.98	44.405	1787206
1774478400	44.79	0.58	1.31	44.97	45.15	43.911	1769835
1774392000	44.21	-0.26	-0.58	43.92	44.91	43.92	1909200
1774305600	44.47	1.21	2.80	44.53	44.88	43.84	2552817
1774046400	43.26	-1.63	-3.63	44.74	44.89	42.78	8977132
1773960000	44.89	-2.77	-5.81	47.51	47.81	44.58	3550059
1773873600	47.66	-0.95	-1.95	48.23	48.625	47.62	2960787
1773787200	48.61	0.72	1.50	48.01	48.81	47.785	1681795
1773700800	47.89	0.32	0.67	47.93	48.63	47.61	1641466
1773441600	47.57	1.09	2.35	47.41	47.68	47.12	1741601
1773355200	46.48	-0.71	-1.50	46.7	47.12	45.94	2561541
1773268800	47.19	-1.21	-2.50	48.16	48.24	47.16	2430374
1773182400	48.4	-1.05	-2.12	49.29	49.69	48.29	2571552
1773096000	49.45	-0.63	-1.26	49.64	49.75	48.63	2062918