Flotek Industries Inc【FTK】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	3.475	17.05940108	20.37	25.54	20.37	548978	23.66389024	CS
4	6.895	40.6784660767	16.95	25.54	16.3	347141	21.41446803	CS
12	7.245	43.6445783133	16.6	25.54	14.63	275118	18.48940044	CS
26	7.415	45.1308581862	16.43	25.54	14.63	300437	17.76743444	CS
52	9.275	63.6582017845	14.57	25.54	10.95	396992	15.52847391	CS
156	23.185	3512.87878788	0.66	25.54	0.66	233649	11.75376591	CS
260	21.825	1080.44554455	2.02	25.54	0.5292	447552	4.47617517	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
1780958400	23.55	0.03	0.13	23.92	24.36	23.51	334315
1780699200	23.52	-1.3	-5.24	24.52	24.9	22.83	467355
1780612800	24.82	1.62	6.98	23.2	25.54	22.8874	543429
1780526400	23.2	-0.13	-0.56	23.24	23.8986	22.09	427410
1780440000	23.33	2.98	14.64	20.37	23.59	20.37	972383
1780353600	20.35	0.4	2.01	20	20.37	19.27	341233
1780094400	19.95	-0.53	-2.59	20.38	20.56	19.92	194710
1780008000	20.48	-0.6	-2.85	20.81	20.86	20.23	185092
1779921600	21.08	1.3	6.57	19.73	21.46	19.6	255972
1779835200	19.78	-0.14	-0.70	20.33	20.75	19.58	253098
1779489600	19.92	-0.61	-2.97	20.9	22.24	19.83	427468
1779403200	20.53	0.2	0.98	20.24	20.99	19.93	188065
1779316800	20.33	0.43	2.16	20.02	20.73	19.86	188012
1779230400	19.9	0.02	0.10	19.49	20.36	18.955	203236
1779144000	19.88	0.27	1.38	19.49	20.62	19.3	286346
1778884800	19.61	-0.89	-4.34	20.2	20.605	19.51	309269
1778798400	20.5	1.78	9.51	18.76	20.63	18.3301	376872
1778712000	18.72	1.72	10.12	17	18.845	16.995	370142
1778625600	17	0.05	0.29	16.95	17.13	16.3	271266
1778539200	16.95	0.98	6.14	16	17.74	15.7349	395607
1778280000	15.97	-0.23	-1.42	16	16.37	15.65	292415
1778193600	16.2	-0.13	-0.80	16.079999	17.17	15.75	417414
1778107200	16.329999	-0.53	-3.14	15.35	16.8	15.0233	669216
1778020800	16.86	0.21	1.26	16.95	17.31	16.59	272110
1777934400	16.649999	-0.23	-1.36	17	17.4099	16.46	200095
1777675200	16.88	-0.02	-0.12	16.86	17.08	16.52	150895
1777588800	16.9	-0.04	-0.24	16.99	17.45	16.75	151162
1777502400	16.94	-0.02	-0.12	16.95	17.19	16.629999	107758
1777416000	16.96	-0.22	-1.28	16.99	17.1099	16.625	93805
1777329600	17.18	0.17	1.00	16.98	17.57	16.9351	154502
1777070400	17.01	0.08	0.47	17	17.315	16.7426	131949
1776984000	16.93	0.18	1.07	16.51	17.245	16.51	150891
1776897600	16.75	1.42	9.26	15.64	17.4799	15.26	485994
1776811200	15.33	-0.38	-2.42	15.95	16.3	15.2	187498
1776724800	15.71	0.09	0.58	15.64	15.75	15.32	155688
1776465600	15.62	-0.67	-4.11	16.219999	16.61	15.61	214168
1776379200	16.29	-0.08	-0.49	16.45	16.85	16.25	218073
1776292800	16.37	0.68	4.33	15.8	16.9	15.55	232796
1776206400	15.69	-0.02	-0.13	15.87	16.25	15.57	201829
1776120000	15.71	-0.07	-0.44	15.95	16.05	15.6	150008
1775860800	15.78	0.58	3.82	15.42	15.85	15.26	147242
1775774400	15.2	-0.55	-3.49	15.73	15.94	15.19	276360
1775688000	15.75	0.63	4.17	15.3	15.81	15.27	217601
1775601600	15.12	-0.28	-1.82	15.24	15.5	14.63	283590
1775515200	15.4	-0.62	-3.87	15.85	16.143	15.22	211348
1775169600	16.02	-0.18	-1.11	16.2	16.45	15.86	116463
1775083200	16.2	-0.77	-4.54	17.18	17.6549	16.12	235822
1774996800	16.97	0.03	0.18	17.19	17.96	16.96	496337
1774910400	16.94	-0.48	-2.76	17.53	17.63	16.83	143098
1774651200	17.42	-0.03	-0.17	17.34	17.76	17.14	187974
1774564800	17.45	-0.17	-0.96	17.51	17.75	17.34	193812
1774478400	17.62	0.62	3.65	17.13	17.76	16.99	211712
1774392000	17	0.67	4.10	16.2	17.2	16.1	160724
1774305600	16.329999	0.27	1.68	16	17.07	15.92	265664
1774046400	16.059999	-1.17	-6.79	17.28	17.315	15.87	342120
1773960000	17.23	0.75	4.55	16.219999	17.38	16.0001	297169
1773873600	16.48	-0.53	-3.12	17	17.3	16.48	280708
1773787200	17.01	0.05	0.29	16.6	17.535	16.54	259947
1773700800	16.96	-0.72	-4.07	17.89	18.155	16.9	276231
1773441600	17.68	-0.68	-3.70	18.36	20.41	17.25	552552
1773355200	18.36	1.07	6.19	14.95	18.7	14.95	1014180
1773268800	17.29	-0.21	-1.20	17.42	17.75	17.0578	420057
1773182400	17.5	0.12	0.69	17.64	18.1	17.47	338690
1773096000	17.38	0.39	2.30	16.79	17.58	16.665	163445