Farmland Partners Inc【FPI】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	-0.04	-0.384615384615	10.4	10.43	10.21	362112	10.30496879	CS
4	-0.26	-2.44821092279	10.62	10.65	10.135	338122	10.3636211	CS
12	-1.61	-13.4502923977	11.97	12.105	10.135	363021	10.9995598	CS
26	0.4	4.01606425703	9.96	13.225	9.52	496806	11.18141791	CS
52	-1.07	-9.36132983377	11.43	13.225	9.365	464680	10.92399673	CS
156	-1.38	-11.7546848382	11.74	13.27	9.365	397315	11.16430326	CS
260	-2.92	-21.9879518072	13.28	16.43	9.365	412537	11.87563514	CS

個人投資家向けのプロ仕様のツール。

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	10.33	0.05	0.49	10.25	10.485	10.25	364354
1780612800	10.28	-0.03	-0.29	10.31	10.42	10.21	348991
1780526400	10.31	-0.07	-0.67	10.34	10.39	10.27	364898
1780440000	10.38	0.08	0.78	10.29	10.43	10.2806	303116
1780353600	10.3	0.03	0.29	10.22	10.33	10.22	396149
1780094400	10.27	-0.14	-1.34	10.4	10.415	10.27	397405
1780008000	10.41	-0.04	-0.38	10.41	10.4993	10.41	330501
1779921600	10.45	0.01	0.10	10.47	10.565	10.45	276460
1779835200	10.44	0.01	0.10	10.45	10.615	10.42	368663
1779489600	10.43	-0.04	-0.38	10.52	10.57	10.38	249149
1779403200	10.47	0.04	0.38	10.43	10.515	10.345	252986
1779316800	10.43	0.24	2.36	10.22	10.485	10.22	352795
1779230400	10.19	-0.2	-1.92	10.38	10.38	10.19	320054
1779144000	10.39	0.23	2.26	10.22	10.425	10.2141	326127
1778884800	10.16	-0.19	-1.84	10.27	10.27	10.135	413713
1778798400	10.35	-0.05	-0.48	10.47	10.5051	10.3	338611
1778712000	10.4	0	0.00	10.35	10.42	10.285	434396
1778625600	10.4	-0.02	-0.19	10.39	10.5	10.335	289756
1778539200	10.42	-0.16	-1.51	10.56	10.62	10.355	384349
1778280000	10.58	0	0.00	10.62	10.65	10.57	276197
1778193600	10.58	-0.1	-0.94	10.67	10.8	10.57	356681
1778107200	10.68	0.11	1.04	10.62	10.76	10.6	327408
1778020800	10.57	0.04	0.38	10.53	10.6599	10.52	357602
1777934400	10.53	-0.18	-1.68	10.62	10.755	10.49	343821
1777675200	10.71	-0.04	-0.37	10.78	10.885	10.57	592437
1777588800	10.75	-0.73	-6.36	11.37	11.455	10.74	631996
1777502400	11.48	-0.06	-0.52	11.52	11.57	11.35	374860
1777416000	11.54	-0.13	-1.11	11.68	11.7	11.54	281871
1777329600	11.67	-0.04	-0.34	11.71	11.83	11.66	223115
1777070400	11.71	0.11	0.95	11.65	11.73	11.57	264141
1776984000	11.6	0.08	0.69	11.51	11.66	11.51	146248
1776897600	11.52	-0.05	-0.43	11.64	11.6999	11.51	169578
1776811200	11.57	-0.19	-1.62	11.75	11.75	11.535	304279
1776724800	11.76	-0.03	-0.25	11.68	11.8207	11.67	234302
1776465600	11.79	0.25	2.17	11.62	11.8	11.59	298530
1776379200	11.54	0.01	0.09	11.5	11.6106	11.485	259856
1776292800	11.53	-0.25	-2.12	11.73	11.84	11.505	325786
1776206400	11.78	0.09	0.77	11.73	11.87	11.69	256535
1776120000	11.69	-0.06	-0.51	11.7	11.705	11.5435	303337
1775860800	11.75	0.02	0.17	11.79	11.82	11.675	357917
1775774400	11.73	0.11	0.95	11.62	11.85	11.56	410484
1775688000	11.62	0.08	0.69	11.75	11.77	11.53	288890
1775601600	11.54	0.12	1.05	11.42	11.565	11.365	262203
1775515200	11.42	-0.01	-0.09	11.4	11.5389	11.3755	342961
1775169600	11.43	0.18	1.60	11.15	11.4799	11.15	271479
1775083200	11.25	0.02	0.18	11.16	11.29	11.145	480912
1774996800	11.23	0.15	1.35	11.32	11.32	11.03	496659
1774910400	11.08	0.2	1.84	10.96	11.18	10.86	477101
1774651200	10.88	-0.13	-1.18	10.94	11.06	10.835	399872
1774564800	11.01	-0.03	-0.27	10.98	11.04	10.92	333627
1774478400	11.04	-0.05	-0.45	11.23	11.23	10.98	287127
1774392000	11.09	0.08	0.73	10.87	11.14	10.85	433556
1774305600	11.01	0.17	1.57	11.04	11.205	10.83	524728
1774046400	10.84	-0.43	-3.82	11.3	11.3	10.77	822072
1773960000	11.27	-0.3	-2.59	11.42	11.525	11.22	502698
1773873600	11.57	-0.32	-2.69	11.81	11.9	11.56	386684
1773787200	11.89	0.01	0.08	11.96	12.04	11.86	417579
1773700800	11.88	0.29	2.50	11.75	12.02	11.68	544825
1773441600	11.59	-0.38	-3.17	11.97	12.105	11.555	537896
1773355200	11.97	-0.54	-4.32	12.03	12.215	11.7	573703
1773268800	12.51	-0.11	-0.87	12.49	12.68	12.4	275003
1773182400	12.62	0.21	1.69	12.47	12.815	12.375	373407
1773096000	12.41	-0.02	-0.16	12.3	12.47	12.02	529206