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	-5.05	-7.77760665332	64.93	64.93	58.84	667710	61.17597067	CS
4	-1.68	-2.72904483431	61.56	65.02	55.6	698252	60.24389064	CS
12	4.71	8.53724850462	55.17	65.6	48.71	657478	59.39720585	CS
26	1.68	2.88659793814	58.2	68.63	48.71	541800	60.54332801	CS
52	3.28	5.79505300353	56.6	68.63	48.71	488347	59.97654795	CS
156	-8.42	-12.3279648609	68.3	87.665	47.56	395097	65.89586813	CS
260	-8.42	-12.3279648609	68.3	87.665	47.56	369190	66.73242538	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	478042
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	480850
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	396984
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	304992
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
1775169600	60.51	-1.97	-3.15	61.23	61.88	60.075	565290
1775083200	62.48	0.8	1.30	62.09	63.5	61.5501	1175078
1774996800	61.68	2.24	3.77	60.06	62	60	1151461
1774910400	59.44	0.27	0.46	60	61.08	59.24	1153524
1774651200	59.17	2.18	3.83	58.01	59.38	57.4	1026761
1774564800	56.99	0.28	0.49	57.9	59.27	55.42	1444529
1774478400	56.71	3.48	6.54	54.43	56.86	53.24	1167982
1774392000	53.23	1.2	2.31	51.06	53.56	51.06	636217
1774305600	52.03	2.74	5.56	51.17	53.17	50.89	728701
1774046400	49.29	-1.02	-2.03	50.81	51.06	48.71	1295765
1773960000	50.31	-1.74	-3.34	50.67	51.235	49.15	833686
1773873600	52.05	-2.75	-5.02	54.47	54.75	51.935	617560
1773787200	54.8	0.07	0.13	55.24	55.82	54.5512	441777
1773700800	54.73	0.47	0.87	55.17	55.47	54.15	599205
1773441600	54.26	-1.04	-1.88	56.13	56.61	53.96	509149
1773355200	55.3	-2.04	-3.56	57.31	57.56	55.03	764582
1773268800	57.34	-1.12	-1.92	58.24	58.81	56.94	497309
1773182400	58.46	-0.1	-0.17	58.39	59.54	57.97	505697
1773096000	58.56	-0.19	-0.32	57.62	58.875	56.275	661892