Six Flags Entertainment Corporation【FUN】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	2.64	12.3943661972	21.3	24.44	20.22	2242641	22.76694431	CS
4	3.6	17.6991150442	20.34	24.44	18.815	2007518	21.13471644	CS
12	6.58	37.9032258065	17.36	24.44	16.205	1941332	19.75023194	CS
26	8.76	57.7075098814	15.18	24.44	13	2213776	17.73456174	CS
52	-7.96	-24.9529780564	31.9	33.5	12.51	3092303	21.23448681	CS
156	-18.77	-43.9475532662	42.71	58.7	12.51	1667368	29.09044007	CS
260	-22.21	-48.1256771398	46.15	62.56	12.51	1141520	31.32325237	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
1781217600	24.39	1.25	5.40	23.69	24.44	23.06	2336348
1781131200	23.14	0.71	3.17	22.16	24.39	22.0201	3446035
1781044800	22.43	0.39	1.77	22.485	23.06	21.96	1472579
1780958400	22.04	1.32	6.37	20.95	22.685	20.54	2667341
1780699200	20.72	-0.49	-2.31	21.3	21.69	20.22	1290900
1780612800	21.21	0.92	4.53	20.63	21.23	20.375	1926357
1780526400	20.29	-0.41	-1.98	20.35	20.405	19.72	1308034
1780440000	20.7	-0.3	-1.43	20.69	20.89	19.94	1584806
1780353600	21	-0.01	-0.05	20.94	21.29	20.485	1276213
1780094400	21.01	0.71	3.50	20.26	21.05	19.99	1718357
1780008000	20.3	-0.2	-0.98	20.5	20.59	19.82	4058554
1779921600	20.5	0.4	1.99	20.6	21.7	20.49	4083455
1779835200	20.1	0.27	1.36	19.54	20.275	19.54	1109378
1779489600	19.83	0.11	0.56	19.92	20.25	19.7	1441572
1779403200	19.72	0.15	0.77	19.31	19.94	18.815	1230732
1779316800	19.57	0.04	0.20	19.49	20.47	19.01	1798175
1779230400	19.53	-0.55	-2.74	19.99	20.35	19.45	1151229
1779144000	20.08	-1.24	-5.82	21.48	21.48	19.87	1325055
1778884800	21.32	1.24	6.18	20.34	22.1399	19.9	2917713
1778798400	20.08	0.76	3.93	20.15	20.6	19.64	1539947
1778712000	19.32	0.42	2.22	18.76	20.16	18.64	1917819
1778625600	18.9	-1.25	-6.20	20.07	20.07	18.51	3230420
1778539200	20.15	-1.86	-8.45	21.85	21.88	19.83	2036469
1778280000	22.01	-0.75	-3.30	23.4	23.805	21.44	3064058
1778193600	22.76	3.07	15.59	20.425	23.62	20.425	6998358
1778107200	19.69	1.56	8.60	18.5	19.88	18.46	3033691
1778020800	18.13	0.47	2.66	17.57	18.405	17.35	1593170
1777934400	17.66	-1.2	-6.36	18.54	18.87	17.64	1490560
1777675200	18.86	0.08	0.43	18.91	19.5	18.76	1347320
1777588800	18.78	0.76	4.22	18.2	18.9	17.95	1545882
1777502400	18.02	-0.18	-0.99	18	18.52	17.62	1447727
1777416000	18.2	-0.57	-3.04	18.58	18.73	18.2	900378
1777329600	18.77	0.49	2.68	18.17	19.01	18.03	1360364
1777070400	18.28	-0.12	-0.65	18.2	18.465	17.89	1143830
1776984000	18.4	-0.74	-3.87	19	19.33	18.18	1200238
1776897600	19.14	0.29	1.54	19.5	19.5	18.56	1556963
1776811200	18.85	-0.42	-2.18	19.23	19.59	18.35	1782136
1776724800	19.27	-0.7	-3.51	19.61	20.01	19.06	1714189
1776465600	19.97	0.49	2.52	19.81	20.73	19.71	2173670
1776379200	19.48	-0.14	-0.71	19.59	20	18.9	1114312
1776292800	19.62	-0.48	-2.39	19.94	20.34	19.51	1377909
1776206400	20.1	0.45	2.29	19.48	20.27	19.41	2181563
1776120000	19.65	-0.29	-1.45	19.7	20.09	19.075	2015303
1775860800	19.94	0.21	1.06	19.7	20.26	19.52	1313609
1775774400	19.73	1.6	8.83	17.82	19.74	17.8	1781823
1775688000	18.13	0.55	3.13	18.4	18.7	17.61	1524034
1775601600	17.58	-0.3	-1.68	17.72	18.05	17.49	1321809
1775515200	17.88	1.11	6.62	16.81	17.89	16.75	1988018
1775169600	16.77	-0.81	-4.61	17.26	17.725	16.77	1872929
1775083200	17.58	-0.17	-0.96	17.76	18.46	17.505	2221488
1774996800	17.75	0.53	3.08	17.57	17.965	17.03	2615368
1774910400	17.22	0.62	3.73	16.69	17.42	16.559999	2232484
1774651200	16.6	-1.08	-6.11	17.4	17.6	16.43	1605980
1774564800	17.68	0.41	2.37	17.22	17.79	17.22	1591238
1774478400	17.27	0.23	1.35	17.45	17.57	17.0301	1203883
1774392000	17.04	0.27	1.61	16.6	17.43	16.45	1167388
1774305600	16.77	0.52	3.20	16.87	17.29	16.422	1690013
1774046400	16.25	-1.17	-6.72	17.36	17.47	16.204999	2541753
1773960000	17.42	-0.17	-0.97	17.64	17.99	17.38	1295400
1773873600	17.59	-0.05	-0.28	17.41	17.8	17.21	1378005
1773787200	17.64	1.25	7.63	17.04	17.95	17.04	3134373
1773700800	16.39	0.4	2.50	16.2	16.535	15.91	1487939
1773441600	15.99	0.42	2.70	15.8	16.28	15.48	1095007
1773355200	15.57	0.13	0.84	15.2	16.03	15.2	1877890