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	5.74	26.4150943396	21.73	29.79	20.8	114364	25.90081407	CS
4	8.27	43.0729166667	19.2	29.79	18.97	61678	22.94848964	CS
12	9.32	51.349862259	18.15	29.79	18.09	60457	21.32013369	CS
26	3.29	13.6062861869	24.18	29.79	15.77	80675	20.48703121	CS
52	4.21	18.0997420464	23.26	29.79	15.77	99125	22.53402729	CS
156	25.61	1376.88172043	1.86	32.4	0.4103	103123	14.1754795	CS
260	19.77	256.753246753	7.7	32.4	0.4103	194608	6.64830719	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
1783032000	27.47	-0.43	-1.54	27.98	28.36	26.9	63535
1782945600	27.9	0.38	1.38	27.56	29.79	27.2	91871
1782859200	27.52	0.12	0.44	27.08	27.89	26.53	94875
1782772800	27.4	3.19	13.18	24.08	27.99	23.81	167014
1782513600	24.21	2.55	11.77	21.7	24.86	21.7	132188
1782427200	21.66	0.19	0.88	21.73	23.68	20.8	85872
1782340800	21.47	0.61	2.92	21.1	22.31	20.65	62464
1782254400	20.86	0.74	3.68	19.86	20.97	19.86	54358
1782168000	20.12	0.06	0.30	19.98	21.1	19.74	58977
1781822400	20.06	0.26	1.31	20.37	20.42	19.9	62941
1781736000	19.8	0.12	0.61	19.63	20.19	19.4	27734
1781649600	19.68	-0.27	-1.35	20	20.42	19.68	59125
1781563200	19.95	-0.29	-1.43	20.54	20.85	19.895	60806
1781304000	20.24	0.03	0.15	20.25	20.67	19.86	36045
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