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	-1.59	-7.8557312253	20.24	20.5651	18.105	2586335	19.09402016	CS
4	-5.64	-23.219431865	24.29	26.28	18.105	2543052	21.71279684	CS
12	-1.16	-5.85562847047	19.81	26.28	17.35	2192894	20.93721437	CS
26	2.86	18.1127295757	15.79	26.28	14.94	2155090	19.02014263	CS
52	-13.23	-41.4993726474	31.88	33.5	12.51	3090328	20.68292873	CS
156	-20.27	-52.0811921891	38.92	58.7	12.51	1722800	28.78981409	CS
260	-26.37	-58.5739671257	45.02	62.56	12.51	1172664	30.94654441	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	18.65	-0.01	-0.05	18.66	19.06	18.4901	1404219
1783550400	18.66	-0.45	-2.35	18.9	19.27	18.105	2589712
1783464000	19.11	-0.44	-2.25	19.26	19.74	18.68	2610512
1783377600	19.55	-1.44	-6.86	20.24	20.5651	19.36	3740896
1783032000	20.99	0.53	2.59	20.24	21.63	20.15	2056752
1782945600	20.46	-0.84	-3.94	21.28	21.64	19.95	2629218
1782859200	21.3	0.74	3.60	20.78	21.54	20.41	2535682
1782772800	20.56	-1.45	-6.59	22.2	22.225	20.4	3309519
1782513600	22.01	-0.46	-2.05	22.23	22.69	20.26	6492541
1782427200	22.47	-0.55	-2.39	23.44	23.76	22.11	1497255
1782340800	23.02	-0.13	-0.56	23.49	23.895	22.86	1844477
1782254400	23.15	0.44	1.94	22.5	23.49	22.15	2270737
1782168000	22.71	-2.23	-8.94	24.44	24.78	22.68	2617875
1781822400	24.94	0.07	0.28	24.91	25.95	24.8	2563512
1781736000	24.87	0.42	1.72	25	26.28	24.76	1908150
1781649600	24.45	1.11	4.76	23.39	24.63	23.39	1506692
1781563200	23.34	-0.1	-0.43	23.5	23.855	23.09	2848730
1781304000	23.44	-0.95	-3.90	24.29	24.44	23.31	1348464
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