Fortive Corporation【FTV】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	0.09	0.147686248769	60.94	63	59.67	3705326	60.86307821	CS
4	1.81	3.05639986491	59.22	63.4	57.88	3639506	60.24637407	CS
12	6.49	11.8995232857	54.54	63.4	53.48	3152562	59.84044693	CS
26	6.03	10.9636363636	55	63.4	52.43	3477302	57.8379923	CS
52	-8.46	-12.1744135847	69.49	71.85	46.34	3578297	54.21957185	CS
156	-10.25	-14.3799102132	71.28	87.1	46.34	2663744	65.30791815	CS
260	-8.45	-12.1617731721	69.48	87.1	46.34	2506429	65.57970005	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
1781822400	61.03	0.35	0.58	61.4	61.4	60.39	5619533
1781736000	60.68	-0.75	-1.22	61.31	63	60.62	3440262
1781649600	61.43	1.15	1.91	60.53	61.52	60	2653238
1781563200	60.28	0.14	0.23	60.94	61.16	59.67	3108269
1781304000	60.14	0.3	0.50	59.63	60.805	59.615	2171988
1781217600	59.84	-0.22	-0.37	60.29	60.5	58.73	2940407
1781131200	60.06	-2.72	-4.33	62.59	63.4	59.973	3104691
1781044800	62.78	1.62	2.65	61.6	62.83	61.13	4158642
1780958400	61.16	-0.12	-0.20	60.7	61.44	60.44	3014929
1780699200	61.28	-0.19	-0.31	61.63	61.75	60.95	2328464
1780612800	61.47	0.87	1.44	61.12	61.71	60.46	3340281
1780526400	60.6	0.44	0.73	60.22	61.24	60.055	3336807
1780440000	60.16	1.44	2.45	58.9	60.32	58.63	5342661
1780353600	58.72	0.4	0.69	58.11	59.21	57.88	5553687
1780094400	58.32	-0.85	-1.44	58.55	59.47	58.175	7966000
1780008000	59.17	-0.74	-1.24	59.6	59.6	58.43	3138728
1779921600	59.91	-0.41	-0.68	60.46	60.675	59.78	1839907
1779835200	60.32	1.19	2.01	59.22	60.33	58.575	2452620
1779489600	59.13	0.11	0.19	58.86	59.455	58.58	2052261
1779403200	59.02	-0.01	-0.02	58.78	59.521	57.75	2373039
1779316800	59.03	0.83	1.43	58.13	59.16	57.38	3464493
1779230400	58.2	-0.81	-1.37	59.01	59.515	58.19	2744378
1779144000	59.01	0.29	0.49	58.94	59.535	58.715	2340537
1778884800	58.72	-0.2	-0.34	58.84	59.495	58.7	2907031
1778798400	58.92	-0.5	-0.84	59.81	60.1	58.4	3450088
1778712000	59.42	-0.85	-1.41	60.15	60.52	59.05	2678331
1778625600	60.27	-0.04	-0.07	60.59	60.67	59.46	2261271
1778539200	60.31	-0.12	-0.20	61.19	61.57	60.14	2548207
1778280000	60.43	-0.47	-0.77	60.88	61.115	60.34	2769596
1778193600	60.9	0.5	0.83	60.71	61.15	59.96	2810018
1778107200	60.4	-0.29	-0.48	61.2	61.5	59.88	4219362
1778020800	60.69	0.61	1.02	60.41	61.08	60.068	2411324
1777934400	60.08	1.05	1.78	59.19	61.155	59.19	3166866
1777675200	59.03	-0.76	-1.27	59.79	60.85	58.495	3257782
1777588800	59.79	-1.96	-3.17	62.11	62.805	57.8	7359250
1777502400	61.75	-0.02	-0.03	61.74	62.43	61.5	4766393
1777416000	61.77	-0.24	-0.39	62.18	62.229	61.18	3177607
1777329600	62.01	0.92	1.51	61.1	62.28	61.1	4558324
1777070400	61.09	-0.02	-0.03	60.99	61.56	60.645	2850327
1776984000	61.11	0.25	0.41	60.97	61.395	60.49	2324941
1776897600	60.86	-0.17	-0.28	61.41	61.74	60.44	2591492
1776811200	61.03	0.06	0.10	60.47	61.71	60.47	2661142
1776724800	60.97	0.45	0.74	60.26	61.025	60.04	2152318
1776465600	60.52	0.87	1.46	60.17	61.155	59.74	3741238
1776379200	59.65	0.28	0.47	59.35	60.205	59.3	2604573
1776292800	59.37	-0.34	-0.57	59.63	59.84	58.72	2236542
1776206400	59.71	-0.11	-0.18	58.535	60.31	58.535	2394648
1776120000	59.82	1.46	2.50	58.12	60.015	58.12	3557770
1775860800	58.36	-1.87	-3.10	60.3	60.5	57.95	3795974
1775774400	60.23	0.85	1.43	59.1	60.645	58.75	2877570
1775688000	59.38	2.51	4.41	58.04	59.425	57.915	2780634
1775601600	56.87	0.16	0.28	56.56	57.2	56.39	2168250
1775515200	56.71	0.63	1.12	55.88	56.785	55.705	2133296
1775169600	56.08	0.18	0.32	55.28	56.605	54.77	1356766
1775083200	55.9	0.62	1.12	55.53	56.17	55.26	2498223
1774996800	55.28	1.66	3.10	54.5	55.91	54.2	2302324
1774910400	53.62	-0.3	-0.56	54.54	54.7	53.48	1840718
1774651200	53.92	-0.89	-1.62	54.51	54.84	53.805	1804384
1774564800	54.81	0.03	0.05	54.42	55.405	54.37	1959682
1774478400	54.78	-0.12	-0.22	55.49	55.83	53.86	2011133
1774392000	54.9	-0.49	-0.88	54.68	55.44	54.49	2757362
1774305600	55.39	0.17	0.31	56.14	56.78	55.32	2649763