H B Fuller Co【FUL】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	-3.36	-5.47053077174	61.42	64.52	56.6	1409791	60.65651957	CS
4	-3.34	-5.43973941368	61.4	66.45	56.6	918649	62.098335	CS
12	-4.01	-6.46044788142	62.07	66.45	55.6	677875	61.56833057	CS
26	-1.62	-2.7144772118	59.68	68.63	48.71	626633	60.93465029	CS
52	-4.21	-6.76088003854	62.27	68.63	48.71	511471	60.35849301	CS
156	-13.28	-18.6150827026	71.34	87.665	47.56	406641	65.69179601	CS
260	-6.54	-10.1238390093	64.6	87.665	47.56	375055	66.60132351	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
1783032000	58.06	0.78	1.36	57.565	58.458	56.85	984961
1782945600	57.28	-1.01	-1.73	58.1	58.785	57.23	966582
1782859200	58.29	-0.85	-1.44	59.67	59.92	58.27	968997
1782772800	59.14	-4.11	-6.50	63	63	58.75	1394508
1782513600	63.25	1.3	2.10	63.29	64.519999	60.865	2199956
1782427200	61.95	-2.65	-4.10	61.42	62.01	56.6	1519688
1782340800	64.599999	1.48	2.34	63.06	64.959999	63	1168265
1782254400	63.12	-1.19	-1.85	63.96	64.61	63.07	668193
1782168000	64.31	-0.55	-0.85	65.44	65.44	63.86	797600
1781822400	64.86	0.09	0.14	64.58	65.5134	64.084999	973474
1781736000	64.769999	1.05	1.65	65.129999	66.45	64.34	1017279
1781649600	63.72	-0.7	-1.09	64.43	65.625	63.59	762785
1781563200	64.42	0.79	1.24	65	65.739999	62.4	618783
1781304000	63.63	0.03	0.05	64.269999	64.62	63.52	359606
1781217600	63.6	2.41	3.94	61.9	63.8	61.1	580569
1781131200	61.19	-0.84	-1.35	61.95	62.78	61.19	725052
1781044800	62.03	2	3.33	60.89	62.93	60.765	764591
1780958400	60.03	0.15	0.25	59.88	60.35	59.6556	574695
1780699200	59.88	-0.48	-0.80	60.31	60.715	58.84	801833
1780612800	60.36	-1.16	-1.89	61.4	63.24	60.23	592645
1780526400	61.52	-1.09	-1.74	61.92	63.4775	61.48	641741
1780440000	62.61	0.78	1.26	62.03	62.695	61.5525	577170
1780353600	61.83	-2.25	-3.51	64.93	64.93	61.02	725161
1780094400	64.08	0.49	0.77	62.7	65.019999	62.7	1471088
1780008000	63.59	1.65	2.66	61.18	64.959999	60.85	869974
1779921600	61.94	1.38	2.28	61.34	63.45	61.34	661545
1779835200	60.56	2.78	4.81	59.23	60.925	58.46	826606
1779489600	57.78	1.41	2.50	56.56	57.82	55.98	1676942
1779403200	56.37	-2.7	-4.57	58.4	59.84	55.6	1164730
1779316800	59.07	2.16	3.80	56.96	59.15	56.5	365476
1779230400	56.91	-1.3	-2.23	57.58	57.58	56.09	491371
1779144000	58.21	0.15	0.26	58.39	59.21	57.81	371455
1778884800	58.06	-1.45	-2.44	58.66	58.73	57.82	476776
1778798400	59.51	0.16	0.27	60.06	60.11	59.24	296422
1778712000	59.35	-1.07	-1.77	60.31	61	59.1801	478728
1778625600	60.42	0.07	0.12	60.57	61.11	59.56	376758
1778539200	60.35	-0.9	-1.47	61.56	61.56	60.22	394238
1778280000	61.25	0.58	0.96	61.28	61.42	60.465	470117
1778193600	60.67	-0.28	-0.46	60.7	62.4	60.3	467365
1778107200	60.95	1.3	2.18	61.3	62.35	60.85	421135
1778020800	59.65	1.3	2.23	58.79	60.18	58.16	314745
1777934400	58.35	-1.6	-2.67	59.38	59.7199	57.68	334318
1777675200	59.95	-0.57	-0.94	60.92	61.08	59.83	341664
1777588800	60.52	0.68	1.14	59.84	60.96	59.52	492566
1777502400	59.84	-2.05	-3.31	61.58	62.02	59.44	784292
1777416000	61.89	-0.96	-1.53	63.31	63.7699	61.43	288042
1777329600	62.85	0.02	0.03	62.92	64.76	62.23	307592
1777070400	62.83	-0.3	-0.48	63	63.7	62.24	372773
1776984000	63.13	0.11	0.17	63.09	63.6	61.68	337539
1776897600	63.02	-0.19	-0.30	63.86	64.42	62.77	793497
1776811200	63.21	-1.65	-2.54	64.9	65.45	62.6	589105
1776724800	64.86	0.43	0.67	64.03	65.29	63.13	555839
1776465600	64.43	2.01	3.22	63.61	65.599999	63.145	519868
1776379200	62.42	1.03	1.68	62.15	62.555	61.31	423937
1776292800	61.39	-1.58	-2.51	62.44	63.23	60.72	408780
1776206400	62.97	-1.6	-2.48	64.709999	64.84	62.92	272547
1776120000	64.569999	0.84	1.32	62.58	64.72	61.74	467918
1775860800	63.73	0.05	0.08	64.12	64.144999	63.33	393950
1775774400	63.68	0.9	1.43	62.07	64.42	62.01	635109
1775688000	62.78	5	8.65	61.53	63.345	59.8401	645547
1775601600	57.78	-0.18	-0.31	57.54	57.79	56.31	579477
1775515200	57.96	-2.55	-4.21	59.91	59.91	57.93	814288