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	3.54	6.01018675722	58.9	64.03	58.63	3472628	60.82040881	CS
4	1.85	3.05330912692	60.59	64.03	57.38	3293974	59.49906584	CS
12	8.09	14.8850045998	54.35	64.03	53.48	3127517	58.93747504	CS
26	8.38	15.5012948576	54.06	64.03	52.43	3514299	57.40959345	CS
52	-10.8	-14.7460404151	73.24	73.7699	46.34	3554090	54.47884559	CS
156	-6.15	-8.96632162123	68.59	87.1	46.34	2648598	65.41250745	CS
260	-9.47	-13.1692393269	71.91	87.1	46.34	2508976	65.66861876	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
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
1774046400	55.22	-0.33	-0.59	55.5	56.14	54.73	4696398
1773960000	55.55	0.71	1.29	54.29	55.87	54.05	4136958
1773873600	54.84	-1	-1.79	55.55	55.69	54.505	3971898
1773787200	55.84	2.08	3.87	54.35	56.36	53.57	4909404
1773700800	53.76	-0.51	-0.94	54.63	54.79	53.73	3269773
1773441600	54.27	-0.62	-1.13	54.51	55.405	54.0103	2677138
1773355200	54.89	-1.42	-2.52	55.86	56.45	54.31	6105639
1773268800	56.31	0.49	0.88	55.6	56.55	55.31	3074756
1773182400	55.82	-0.53	-0.94	56.57	56.66	55.69	2506532