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	-0.06	-0.614124872057	9.77	9.92	9.58	675201	9.77058629	CS
4	-0.6	-5.81959262852	10.31	10.49	9.58	492468	9.86090055	CS
12	-1.91	-16.4371772806	11.62	11.87	9.58	383594	10.43030962	CS
26	0.04	0.413650465357	9.67	13.225	9.52	489834	11.17742562	CS
52	-1.78	-15.4917319408	11.49	13.225	9.365	464566	10.79918079	CS
156	-2.4	-19.8183319571	12.11	13.27	9.365	397470	11.09426795	CS
260	-2.68	-21.6303470541	12.39	16.43	9.365	415549	11.83065476	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
1783032000	9.71	0.05	0.52	9.76	9.7899999	9.6541	309524
1782945600	9.66	-0.02	-0.21	9.58	9.72	9.58	342153
1782859200	9.68	-0.09	-0.92	9.75	9.795	9.585825	643343
1782772800	9.77	-0.14	-1.41	9.8699999	9.895	9.77	651057
1782513600	9.91	0.31	3.23	9.64	9.92	9.64	1268463
1782427200	9.6	-0.12	-1.23	9.77	9.8	9.59	470987
1782340800	9.72	-0.11	-1.12	9.8	9.905	9.72	507733
1782254400	9.83	0.13	1.34	9.72	9.86	9.71	364465
1782168000	9.7	-0.06	-0.61	9.75	9.775	9.69	346738
1781822400	9.76	0.07	0.72	9.7	9.7899999	9.66	412102
1781736000	9.69	-0.11	-1.12	9.7899999	9.82	9.61	507403
1781649600	9.8	0.04	0.41	9.8	9.93	9.6649999	492138
1781563200	9.76	-0.22	-2.20	10.1	10.1	9.75	518105
1781304000	9.98	0.09	0.91	9.95	10.0357	9.94	358658
1781217600	9.89	-0.02	-0.20	9.95	9.9999	9.86	407626
1781131200	9.91	-0.36	-3.51	10.21	10.295	9.89	605266
1781044800	10.27	0.14	1.38	10.2	10.42	10.17	367600
1780958400	10.13	-0.2	-1.94	10.4	10.49	10.13	379703
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