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	-0.48	-2.09515495417	22.91	24.05	20.8	115101	22.72616	CS
4	-2.45	-9.84726688103	24.88	27	20.8	118451	23.6421841	CS
12	-0.07	-0.311111111111	22.5	32.4	20.8	168726	26.19405006	CS
26	13.74	158.112773303	8.69	32.4	8.69	112137	23.44047792	CS
52	13.73	157.816091954	8.7	32.4	4.103	116681	14.39198009	CS
156	-10.07	-30.9846153846	32.5	34.7	4.103	184463	17.47879298	CS
260	-26.07	-53.7525773196	48.5	116.65	4.103	200711	38.07393956	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741131600	22.43	-0.07	-0.31	21.65	22.6275	20.8	134310
1741045200	22.5	-0.13	-0.57	22.61	22.9375	21.48	132927
1740786000	22.63	-0.4	-1.74	22.49	23.1	22.11	174007
1740699600	23.03	-0.61	-2.58	23.2	23.54	22.845	59211
1740613200	23.64	0.3	1.29	22.91	24.05	22.91	75048
1740526800	23.34	2.06	9.68	21.24	23.34	21	153076
1740440400	21.28	-1.56	-6.83	23.02	23.16	21.26	279792
1740181200	22.84	-0.61	-2.60	23.52	23.8189	22.33	132730
1740094800	23.45	-1.67	-6.65	24.92	24.93	23.24	122683
1740008400	25.12	-0.97	-3.72	25.83	26	25.0001	77296
1739922000	26.09	1.53	6.23	24.98	26.44	24.98	127870
1739576400	24.56	-1.17	-4.55	25.55	26.19	24.49	91648
1739490000	25.73	1.12	4.55	24.84	26.12	24.82	105036
1739403600	24.61	0.33	1.36	24.13	25.225	23.99	106076
1739317200	24.28	-0.18	-0.74	24.48	25.01	24.16	77162
1739230800	24.46	-0.02	-0.08	25.77	25.77	23.85	107591
1738971600	24.48	-1.23	-4.78	25.93	27	24.17	105581
1738885200	25.71	0.79	3.17	25.19	25.8	24.49	81686
1738798800	24.92	0.23	0.93	24.88	25.155	24.11	106842
1738712400	24.69	0.2	0.82	24.5	24.99	23.67	112863
1738626000	24.49	-0.47	-1.88	24.33	25.6	24	122630
1738366800	24.96	-0.42	-1.65	25.455	26.6	24.85	105204
1738280400	25.38	-0.88	-3.35	26.37	26.7387	24.5	181968
1738194000	26.26	-0.82	-3.03	27.08	27.3979	25.53	156444
1738107600	27.08	0.82	3.12	26.19	27.79	25.975	114478
1738021200	26.26	-0.31	-1.17	25.27	26.9999	25.27	186149
1737762000	26.57	0.13	0.49	26.95	27.47	26.125	135614
1737675600	26.44	0	0.00	26.44	26.44	26.44	0
1737589200	26.44	-1.05	-3.82	27.52	27.58	24.87	191322
1737502800	27.49	-0.14	-0.51	27.5	27.9278	26.64	95770
1737157200	27.63	0.34	1.25	27.1	27.63	26.2612	128291
1737070800	27.29	-0.44	-1.59	27.73	27.73	26	73621
1736984400	27.73	0.99	3.70	27.55	28	24.01	179747
1736898000	26.74	0.26	0.98	26.75	28.3299	26.13	148986
1736811600	26.48	-1.81	-6.40	27.84	27.84	25.01	249705
1736552400	28.29	-1.11	-3.78	29.65	30.5956	26.02	268123
1736379600	29.4	-2.14	-6.79	31.36	31.9244	29	196792
1736293200	31.54	1.52	5.06	30.02	32.4	28.75	222279
1736206800	30.02	0.21	0.70	30	31.09	29.3	239956
1735947600	29.81	1.53	5.41	28.55	31.26	28.55	272096
1735861200	28.28	0.16	0.57	28.34	32.4	27.26	474242
1735688400	28.12	-0.68	-2.36	29.07	29.75	27.51	216841
1735602000	28.8	1.78	6.59	27.48	29.17	27.13	221461
1735342800	27.02	-1.53	-5.36	28.49	28.55	25.955	198222
1735256400	28.55	-0.25	-0.87	29.47	29.8	27.01	239050
1735077840	28.8	4.17	16.93	24.29	29.97	24.29	189541
1734997200	24.63	-1.16	-4.50	26.49	27.31	24.35	239930
1734738000	25.79	1.29	5.27	23.68	27.27	23.68	441510
1734651600	24.5	-0.92	-3.62	26.22	27.23	23.46	207308
1734565200	25.42	-0.79	-3.01	27.4	28.5	25.22	204423
1734478800	26.21	1.37	5.52	25.18	27.18	24.68	117895
1734392400	24.84	0.58	2.39	25	26.39	23.5	169687
1734133200	24.26	-1.42	-5.53	25.68	26.45	22.54	202674
1734046800	25.68	1.49	6.16	25	27.48	23.61	179874
1733960400	24.19	2.19	9.95	22.5	25.1899	22.5	175944
1733874000	22	0.02	0.09	22.49	22.99	21.36	139989
1733787600	21.98	1.99	9.95	20.5	23.635	20.5	231201
1733528400	19.99	-0.99	-4.72	20.89	22.0949	19.23	86593
1733442000	20.98	-0.09	-0.43	21.33	21.99	20.25	80181