Federal Signal Corp【FSS】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	6.18	5.50115720135	112.34	118.54	108.625	455821	111.20201216	CS
4	7.35	6.61149590717	111.17	118.54	101.185	458111	109.91373027	CS
12	8.54	7.76504819058	109.98	128.9	101.185	448925	113.40827189	CS
26	8.07	7.30647351743	110.45	132.75	101.185	450255	112.87253495	CS
52	17.52	17.3465346535	101	132.89	100.2335	508579	114.84643029	CS
156	56.81	92.0596337709	61.71	132.89	56.371	421102	94.97068054	CS
260	79.78	205.937016004	38.74	132.89	31.86	362910	79.17403336	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	118.52	4.69	4.12	115.91	119.29	115.87	1009046
1781736000	113.83	1.13	1.00	112.77	114.49	112.43	428899
1781649600	112.7	2.3	2.08	111.72	113.85	110.84	433551
1781563200	110.4	1.29	1.18	111.15	112.66	109.84	363330
1781304000	109.11	-1.2	-1.09	111.39	111.9	108.625	454684
1781217600	110.31	-0.34	-0.31	112.34	113.995	110.01	598642
1781131200	110.65	0.54	0.49	110.2	111.5	108.8401	634809
1781044800	110.11	3.23	3.02	108.27	111.88	108.2	565347
1780958400	106.88	0.39	0.37	107.62	108.43	105.62	382282
1780699200	106.49	-1.42	-1.32	106.93	108.22	106.38	322128
1780612800	107.91	0.78	0.73	108.5	109.7075	107.54	305353
1780526400	107.13	0.68	0.64	106.65	108	105.2	465828
1780440000	106.45	0.96	0.91	106.19	107.5	105.21	477333
1780353600	105.49	-1.21	-1.13	105.07	106.429	101.185	680072
1780094400	106.7	-6.63	-5.85	112.33	112.33	106.32	772453
1780008000	113.33	-3.02	-2.60	114.83	116.02	111.85	426353
1779921600	116.35	-0.19	-0.16	115.98	117.035	114.91	313590
1779835200	116.54	3.93	3.49	113.34	117.07	112.93	443657
1779489600	112.61	0.99	0.89	112.29	112.76	110.4101	304500
1779403200	111.62	-0.62	-0.55	111.17	112.605	109.01	331304
1779316800	112.24	2.67	2.44	109.56	112.655	109.36	347741
1779230400	109.57	-3.14	-2.79	111.14	111.55	109.18	376555
1779144000	112.71	1.38	1.24	111.26	113.28	109.0701	352424
1778884800	111.33	-3.75	-3.26	113.42	113.42	110.48	277238
1778798400	115.08	0.84	0.74	115.2	116.17	113.5191	332494
1778712000	114.24	-1.19	-1.03	114.73	115.05	113.61	272329
1778625600	115.43	-1.95	-1.66	117.21	117.4	113.15	405829
1778539200	117.38	-0.95	-0.80	118.19	119.46	116.915	431322
1778280000	118.33	-2.13	-1.77	121.29	122.515	118.1	302100
1778193600	120.46	-4.16	-3.34	125.06	125.06	120.37	471854
1778107200	124.62	3.11	2.56	123.94	125.645	122.63	497509
1778020800	121.51	4.02	3.42	119.29	121.84	118	464949
1777934400	117.49	-4.12	-3.39	121.2	122.0899	117.47	529103
1777675200	121.61	-1.52	-1.23	122.96	123.19	119.39	570304
1777588800	123.13	1.65	1.36	123.05	127.525	122.54	684438
1777502400	121.48	9.74	8.72	126.73	128.9	119.13	1219387
1777416000	111.74	-3.92	-3.39	115.78	116.0025	111.195	381422
1777329600	115.66	-0.35	-0.30	115.99	117.06	115.025	290872
1777070400	116.01	-0.8	-0.68	117.42	118.45	115.82	269239
1776984000	116.81	2.8	2.46	114.8	117.96	114.8	374787
1776897600	114.01	0.51	0.45	114.08	114.86	113.435	254079
1776811200	113.5	-1.78	-1.54	115.28	116.37	112.4	675006
1776724800	115.28	1.04	0.91	113.82	115.44	112.96	362738
1776465600	114.24	3.83	3.47	112.28	115.25	111.51	770354
1776379200	110.41	-2.74	-2.42	115.48	115.48	110.06	474672
1776292800	113.15	-4.07	-3.47	115.83	115.885	111.7	550584
1776206400	117.22	-0.7	-0.59	118.46	118.7	115.7	471193
1776120000	117.92	2.88	2.50	115.04	118.19	113.88	655595
1775860800	115.04	0.29	0.25	115.14	116.16	114.235	253192
1775774400	114.75	1.65	1.46	112.45	115.0599	111.675	506267
1775688000	113.1	4.53	4.17	113.52	116.5787	112.39	682643
1775601600	108.57	-0.54	-0.49	108.71	110	107.45	341172
1775515200	109.11	-0.14	-0.13	109.1	109.97	107.2	243652
1775169600	109.25	-0.43	-0.39	107.4	110.89	105.325	316637
1775083200	109.68	1.54	1.42	107.9	110.93	107.87	482418
1774996800	108.14	3.37	3.22	105.845	108.87	104.9	457429
1774910400	104.77	-1.7	-1.60	107.07	107.13	103.25	437365
1774651200	106.47	-2.08	-1.92	108.16	108.965	105.795	317355
1774564800	108.55	-2.79	-2.51	109.98	111.605	107.96	229269
1774478400	111.34	-0.91	-0.81	113.72	113.72	110.37	276913
1774392000	112.25	3.72	3.43	107.91	112.4099	106.76	373415
1774305600	108.53	2.96	2.80	108.71	111.045	107.275	433210