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	1.75	2.86697247706	61.04	63.54	60.5	1016604	61.88586844	CS
4	0.72	1.15998066699	62.07	64.63	59.11	933075	61.89252051	CS
12	3.02	5.05270202443	59.77	64.66	56.67	945178	60.97858939	CS
26	4.16	7.09534368071	58.63	64.66	56.67	991994	60.12701672	CS
52	12.75	25.479616307	50.04	64.66	47.36	1035835	55.77458252	CS
156	11.46	22.3261250731	51.33	64.66	40.31	1070079	52.72699184	CS
260	9.12	16.9927333706	53.67	66.735	40.31	1028317	53.06915092	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
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
1775169600	58.67	0.02	0.03	58.65	59.02	57.78	759940
1775083200	58.65	0.8	1.38	57.88	58.8925	57.8075	852938
1774996800	57.85	0.59	1.03	57.61	58.35	56.93	1045934
1774910400	57.26	0.08	0.14	57.77	58.17	56.95	727433
1774651200	57.18	-0.99	-1.70	57.86	58.275	57	887731
1774564800	58.17	-0.12	-0.21	57.44	58.76	57.44	1245627
1774478400	58.29	0.52	0.90	58.32	58.605	57.25	1120500
1774392000	57.77	-0.29	-0.50	57.63	58.51	57.07	959957
1774305600	58.06	1.06	1.86	58.24	59.215	57.25	1429966
1774046400	57	-1.83	-3.11	58.88	58.9	56.67	2414461
1773960000	58.83	-1.16	-1.93	59.77	60.1	58.755	1161370
1773873600	59.99	-0.85	-1.40	60.25	60.94	59.95	784328
1773787200	60.84	-0.15	-0.25	61.84	62.23	60.82	936897
1773700800	60.99	0.88	1.46	60.85	61.59	60.665	866498
1773441600	60.11	-0.07	-0.12	60.7	60.835	60.07	970053
1773355200	60.18	-0.87	-1.43	60.53	60.675	59.8	1123207
1773268800	61.05	-0.08	-0.13	62.15	62.15	60.185	1075106