Finance of America Companies Inc【FOA】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	1.01	5.26041666667	19.2	20.245	18.97	29346	19.61847491	CS
4	0.17	0.848303393214	20.04	20.885	18.1	50163	19.53761066	CS
12	2.94	17.0237405906	17.27	23.7725	15.77	69743	19.16509149	CS
26	-3.04	-13.0752688172	23.25	25.5	15.77	90902	20.7883676	CS
52	-1.98	-8.92293826048	22.19	29.58	15.77	101825	22.50441125	CS
156	18.49	1075	1.72	32.4	0.4103	106752	13.48314501	CS
260	11.69	137.20657277	8.52	32.4	0.4103	212982	6.72807118	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
1781217600	20.21	0.85	4.39	19.48	20.23	19.26	30877
1781131200	19.36	-0.18	-0.92	19.48	19.98	19.25	31253
1781044800	19.54	0.16	0.83	19.67	19.924	19.33	25517
1780958400	19.38	-0.32	-1.62	19.8	19.85	19.1601	27110
1780699200	19.7	-0.48	-2.38	20.05	20.245	18.97	39057
1780612800	20.18	1.09	5.71	19.2	20.21	19.07	23795
1780526400	19.09	-0.23	-1.19	19.34	19.4844	18.85	51634
1780440000	19.32	-0.19	-0.97	19.22	19.78	19.22	23827
1780353600	19.51	-0.41	-2.06	19.7	19.92	19.2	71798
1780094400	19.92	-0.33	-1.63	20.25	20.45	19.89	40919
1780008000	20.25	0.21	1.05	19.89	20.46	19.7	48010
1779921600	20.04	0.22	1.11	19.67	20.21	19.51	48641
1779835200	19.82	0.39	2.01	19.24	20.13	19.24	52875
1779489600	19.43	-0.03	-0.15	19.57	19.8	19.175	50470
1779403200	19.46	0.81	4.34	18.85	19.64	18.63	118896
1779316800	18.65	0.28	1.52	18.44	18.75	18.1	40626
1779230400	18.37	-1.26	-6.42	19.26	19.54	18.2	64851
1779144000	19.63	-0.18	-0.91	19.93	20.025	19.41	76046
1778884800	19.81	-0.41	-2.03	19.95	20.84	19.63	77466
1778798400	20.22	0.19	0.95	20.04	20.885	20	40314
1778712000	20.03	0.12	0.60	19.62	20.29	19.62	51441
1778625600	19.91	-0.03	-0.15	19.61	20.29	19.46	61210
1778539200	19.94	-1.55	-7.21	21.47	21.48	19.79	44158
1778280000	21.49	0.44	2.09	21.23	21.57	20.745	43922
1778193600	21.05	0.04	0.19	20.82	21.95	20.7	52356
1778107200	21.01	1.02	5.10	20.62	23.13	20.62	216379
1778020800	19.99	-0.21	-1.04	20.26	20.55	19.99	39552
1777934400	20.2	0.11	0.55	20.09	20.5	19.8549	31532
1777675200	20.09	0.34	1.72	19.54	20.315	19.35	55153
1777588800	19.75	0.39	2.01	19.34	20.08	19	48192
1777502400	19.36	-1.13	-5.51	20.27	20.83	19.221	32486
1777416000	20.49	-0.13	-0.63	20.53	21.03	20.21	39777
1777329600	20.62	-0.84	-3.91	21.46	21.84	20.54	52553
1777070400	21.46	-0.09	-0.42	21.47	21.845	20.62	88405
1776984000	21.55	-0.98	-4.35	22.27	22.375	21.19	45315
1776897600	22.53	0.33	1.49	22.43	22.745	22.11	53896
1776811200	22.2	-1.07	-4.60	23.55	23.55	21.73	84901
1776724800	23.27	-0.07	-0.30	23.11	23.49	22.56	47767
1776465600	23.34	1.39	6.33	22.43	23.7725	21.99	73679
1776379200	21.95	-0.02	-0.09	22.05	22.225	21.48	45445
1776292800	21.97	1.11	5.32	20.94	22.5	20.77	97050
1776206400	20.86	0.82	4.09	20.18	21.38	19.97	78525
1776120000	20.04	0.91	4.76	18.9	20.06	18.83	65937
1775860800	19.13	0.28	1.49	18.86	19.14	18.09	42157
1775774400	18.85	0.38	2.06	18.15	18.87	18.13	36484
1775688000	18.47	0.86	4.88	18.32	18.93	18.23	96039
1775601600	17.61	-0.51	-2.81	17.78	18.08	17.335	68447
1775515200	18.12	0.4	2.26	17.67	18.51	17.56	93708
1775169600	17.72	0.52	3.02	17.11	18.11	16.5	78929
1775083200	17.2	0.6	3.61	16.629999	17.43	16.3	75111
1774996800	16.6	0.55	3.43	16.2	16.82	15.905	81043
1774910400	16.05	-0.3	-1.83	16.27	16.83	15.77	153439
1774651200	16.35	-0.35	-2.10	16.44	16.579999	16	102100
1774564800	16.7	-0.25	-1.47	16.62	17.325	16.45	98054
1774478400	16.95	-0.28	-1.63	17.58	17.73	16.67	62287
1774392000	17.23	-0.49	-2.77	17.35	17.58	16.75	88534
1774305600	17.72	0.64	3.75	17.53	17.89	17.29	132183
1774046400	17.08	0.23	1.36	16.97	17.08	16.21	273648
1773960000	16.85	-0.68	-3.88	17.27	17.53	16.45	160199
1773873600	17.53	-0.76	-4.16	18.73	18.73	17.25	127829
1773787200	18.29	0.7	3.98	17.81	18.5	17.38	91088
1773700800	17.59	1.29	7.91	16.39	17.91	16.39	256153
1773441600	16.3	0.11	0.68	16.25	17	16.1	177056
1773355200	16.19	-1.18	-6.79	17.01	17.335	16.09	154936