First Industrial Realty Trust Inc【FR】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	-1.29	-2.02543570419	63.69	64.16	60.955	1298198	62.59326554	CS
4	1.36	2.22804718218	61.04	64.16	60.41	1156164	62.52969658	CS
12	2.23	3.70616586339	60.17	64.66	59.11	979558	62.24110025	CS
26	5.22	9.12906610703	57.18	64.66	56.67	1031260	60.65965692	CS
52	14.03	29.0055819723	48.37	64.66	47.3801	1020859	56.7789023	CS
156	9.9	18.8571428571	52.5	64.66	40.31	1075626	52.94969241	CS
260	9.95	18.9704480458	52.45	66.735	40.31	1028942	53.1981812	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
1783032000	62.4	0.79	1.28	62.11	62.57	61.91	2579908
1782945600	61.61	0.3	0.49	61.22	61.98	60.955	1241899
1782859200	61.31	-2.06	-3.25	62.32	62.53	61.25	1337357
1782772800	63.37	-0.21	-0.33	63.18	63.52	62.52	925646
1782513600	63.58	0.44	0.70	63.49	63.83	63.17	1331187
1782427200	63.14	-0.27	-0.43	63.69	64.16	62.31	1654901
1782340800	63.41	-0.22	-0.35	63.13	64.06	62.4	1157089
1782254400	63.63	0.51	0.81	62.68	63.84	62.68	819349
1782168000	63.12	1.32	2.14	61.73	63.561	61.64	945911
1781822400	61.8	1.1	1.81	61.75	61.945	61	1629035
1781736000	60.7	-2.11	-3.36	62.08	62.89	60.41	953119
1781649600	62.81	-0.56	-0.88	63.82	64.16	62.52	1064860
1781563200	63.37	-0.2	-0.31	63.63	63.95	63.23	2127486
1781304000	63.57	0.78	1.24	62.96	63.98	62.9	1008117
1781217600	62.79	0.38	0.61	62.66	63.19	62.3	688138
1781131200	62.41	-0.51	-0.81	63.2	63.54	62.37	730369
1781044800	62.92	2.03	3.33	61.48	63.35	61.48	934143
1780958400	60.89	-0.69	-1.12	61.53	61.865	60.5	691732
1780699200	61.58	-0.1	-0.16	61.24	62.33	61.24	986048
1780612800	61.68	1.28	2.12	61.04	61.7	60.74	1740729
1780526400	60.4	0.35	0.58	59.88	60.69	59.85	883439
1780440000	60.05	0.36	0.60	59.79	60.15	59.11	730303
1780353600	59.69	-2.18	-3.52	61.41	61.41	59.65	898592
1780094400	61.87	-0.69	-1.10	62.77	62.77	61.49	1491074
1780008000	62.56	-0.5	-0.79	62.77	63.2	62.43	999662
1779921600	63.06	-0.98	-1.53	64.319999	64.629999	63.05	1203146
1779835200	64.04	0.76	1.20	63.62	64.06	63.31	1075960
1779489600	63.28	0.84	1.35	62.915	63.38	62.34	969202
1779403200	62.44	0.17	0.27	62.6	63.12	61.49	682270
1779316800	62.27	0.63	1.02	61.86	62.355	61.36	749381
1779230400	61.64	0.12	0.20	61.52	61.81	61.025	919568
1779144000	61.52	0.69	1.13	61.17	61.92	60.91	581151
1778884800	60.83	-0.5	-0.82	61.05	61.05	60.25	804078
1778798400	61.33	-0.53	-0.86	62.07	62.4	61.33	657573
1778712000	61.86	-0.53	-0.85	62.22	62.495	61.73	745569
1778625600	62.39	0.01	0.02	63.37	63.39	61.77	734928
1778539200	62.38	-0.37	-0.59	62.64	63.17	62.09	579651
1778280000	62.75	0.33	0.53	62.75	62.96	62.39	714314
1778193600	62.42	-0.1	-0.16	62.6	62.92	62.16	885763
1778107200	62.52	0.79	1.28	62.55	62.86	61.935	962336
1778020800	61.73	0.67	1.10	61.28	61.865	60.9	752730
1777934400	61.06	-1.08	-1.74	61.8	61.95	60.775	961031
1777675200	62.14	0.13	0.21	61.89	62.26	61.35	1597308
1777588800	62.01	0.63	1.03	61.34	62.31	61.34	1242570
1777502400	61.38	-1.1	-1.76	62.06	63.025	61.145	980458
1777416000	62.48	0.41	0.66	61.52	62.63	61.52	950662
1777329600	62.07	0.7	1.14	61.99	62.515	61.86	887237
1777070400	61.37	-1.48	-2.35	62.67	62.8	61.29	1183881
1776984000	62.85	-0.5	-0.79	64.62	64.62	62.5527	1119840
1776897600	63.35	0.14	0.22	63.57	63.68	62.63	1254220
1776811200	63.21	-1.19	-1.85	64.43	64.66	62.91	850495
1776724800	64.4	0.65	1.02	63.305	64.47	62.8501	753811
1776465600	63.75	1.35	2.16	62.62	64.019999	62.49	740797
1776379200	62.4	1.07	1.74	61.39	62.56	61.39	1020647
1776292800	61.33	0.23	0.38	60.82	61.33	60.685	547283
1776206400	61.1	0.67	1.11	60.21	61.4	59.34	878033
1776120000	60.43	-0.25	-0.41	60.56	60.66	59.73	730752
1775860800	60.68	0.21	0.35	60.49	60.8699	60.021	590206
1775774400	60.47	0.25	0.42	60.17	60.99	59.7801	537353
1775688000	60.22	1.16	1.96	60.34	60.66	60.06	1195767
1775601600	59.06	0.61	1.04	57.81	59.16	57.81	570681
1775515200	58.45	-0.22	-0.37	58.59	58.79	58.25	517722