Forgent Power Solutions Inc【FPS】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	-6.8	-10.5426356589	64.5	66	56.2	4409976	60.26241015	CS
4	9.98	20.9136630344	47.72	66	47.65	7217362	58.12605376	CS
12	28.73	99.1715567829	28.97	66	28.65	5459649	47.98701123	CS
26	27.725	92.4937447873	29.975	66	27.27	4868556	42.7497121	CS
52	27.725	92.4937447873	29.975	66	27.27	4868556	42.7497121	CS
156	27.725	92.4937447873	29.975	66	27.27	4868556	42.7497121	CS
260	27.725	92.4937447873	29.975	66	27.27	4868556	42.7497121	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
1782427200	58.7	-1.42	-2.36	62.13	63	57.53	3897223
1782340800	60.12	0.82	1.38	59.82	62.97	58.12	4010820
1782254400	59.3	-2.54	-4.11	56.95	61.23	56.2	3422301
1782168000	61.84	-1.57	-2.48	64.5	66	60.58	6309561
1781822400	63.41	1.49	2.41	64.334999	65.45	62.5	4776905
1781736000	61.92	2.55	4.30	60.46	65.39	59.96	5121479
1781649600	59.37	-1.14	-1.88	60.51	62.25	59.01	2917249
1781563200	60.51	1.48	2.51	61.59	62	60.04	4616974
1781304000	59.03	0.82	1.41	58.45	61.26	58.41	2903810
1781217600	58.21	5.01	9.42	54.5	58.32	53.95	6119979
1781131200	53.2	-3.95	-6.91	56.95	57.8	51.82	7719377
1781044800	57.15	-2.17	-3.66	60.1	62.34	55.15	5904710
1780958400	59.32	0.19	0.32	61.45	61.45	58.79	5775141
1780699200	59.13	-5.46	-8.45	62.9	63	57.82	9197713
1780612800	64.59	4.81	8.05	57.24	65.555	56.07	8909038
1780526400	59.78	2.9	5.10	56.06	60.23	56.06	5849398
1780440000	56.88	0.53	0.94	56.29	58.52	55.4706	5108705
1780353600	56.35	1.69	3.09	52.7	58.02	52.67	12493007
1780094400	54.66	7.1	14.93	47.72	55	47.65	32076479
1780008000	47.56	0.26	0.55	46.94	49.23	45.62	4958183
1779921600	47.3	-2.54	-5.10	46.08	49.065	45.58	6118733
1779835200	49.84	1.94	4.05	49.23	50.4499	48.8	4507011
1779489600	47.9	-0.62	-1.28	49.5	50.5	47.25	3465703
1779403200	48.52	3.78	8.45	45.8	48.83	44.1434	5905514
1779316800	44.74	2.15	5.05	43.94	45.1799	42.345	3154088
1779230400	42.59	-0.63	-1.46	42.9	44.2699	41.7626	4061946
1779144000	43.22	-1.8	-4.00	46.25	47.1	42.16	4407684
1778884800	45.02	-5.17	-10.30	48.635	49.57	44.735	6978843
1778798400	50.19	4.67	10.26	50.01	51	44.51	10796532
1778712000	45.52	2.51	5.84	43.55	46.1	42.81	7070847
1778625600	43.01	-0.01	-0.02	42.54	43.2	40.85	4221776
1778539200	43.02	2.64	6.54	40.46	43.24	40	3858527
1778280000	40.38	0.69	1.74	40.65	41.05	39.67	2817208
1778193600	39.69	-2.99	-7.01	42.475	44.5	39.36	7465490
1778107200	42.68	0.72	1.72	43.32	44.8596	41.24	4896861
1778020800	41.96	1.54	3.81	40.85	42.46	40.25	4231662
1777934400	40.42	1.2	3.06	40.44	41.06	39.26	4699174
1777675200	39.22	1.6	4.25	37.94	40.285	37.01	5385533
1777588800	37.62	1.32	3.64	36.98	38.2999	36	3417342
1777502400	36.3	-0.59	-1.60	38.6	38.6	35.55	4042812
1777416000	36.89	-0.26	-0.70	35.83	37.53	34.52	5281280
1777329600	37.15	2.01	5.72	35.88	37.49	35.3213	5992991
1777070400	35.14	0.52	1.50	34.97	35.25	34.0199	3203390
1776984000	34.62	-0.05	-0.14	34.97	36.25	34.18	4717696
1776897600	34.67	0.61	1.79	35.07	35.15	33.776	3265049
1776811200	34.06	-0.03	-0.09	35.325	36.48	33.85	4108388
1776724800	34.09	0.4	1.19	33.69	34.1	32.95	2494789
1776465600	33.69	1.15	3.53	33.1	34.73	33.1	3624689
1776379200	32.54	0.15	0.46	32.174999	32.83	31.52	2345014
1776292800	32.39	-0.64	-1.94	33.1	33.515	31.59	5114580
1776206400	33.03	0.18	0.55	33.09	33.88	32.57	3596687
1776120000	32.85	1.2	3.79	31.45	32.979999	30.92	3041492
1775860800	31.65	0.34	1.09	31.44	32.38	30.88	2994411
1775774400	31.31	-0.05	-0.16	31.36	31.9395	30.75	4125342
1775688000	31.36	1.51	5.06	31.425	31.75	30	5611671
1775601600	29.85	-0.32	-1.06	30.305	30.3137	29	3867460
1775515200	30.17	1.3	4.50	28.97	30.22	28.65	4223727
1775169600	28.87	-0.26	-0.89	27.75	29.1	27.27	4886263
1775083200	29.13	-0.14	-0.48	29.3	29.8	28.6	5846951
1774996800	29.27	1.3	4.65	29	29.84	28.055	6871133
1774910400	27.97	-2.67	-8.71	31	31.01	27.39	10542579
1774651200	30.64	0.58	1.93	30.05	30.97	29.2	18901727
1774564800	30.06	-2.41	-7.42	31.94	32.049999	29.98	5916885