Farmland Partners Inc【0FA】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	-0.3649999	-4.05780882777	8.9949999	9.0399999	8.615	155	9.02016126	DE
4	-0.28	-3.14253647587	8.91	9.08	8.615	206	8.92662974	DE
12	-1.055	-10.8931337119	9.685	10.06	8.615	754	9.40400873	DE
26	0.04	0.46565774156	8.59	11.21	8.05	710	9.56256671	DE
52	-1.1	-11.3052415211	9.73	11.21	8.035	574	9.4261636	DE
156	-1.83	-17.4952198853	10.46	12.6	8.035	474	10.06728224	DE
260	-1.83	-17.4952198853	10.46	12.6	8.035	474	10.06728224	DE

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
1781295900	8.615	-0.2	-2.27	8.65	8.65	8.615	135
1781209500	8.815	0	0.00	8.815	8.815	8.815	0
1781123100	8.815	-0.2	-2.16	8.815	8.815	8.815	1
1781036700	9.01	-0.03	-0.33	9.01	9.01	9.01	300
1780950300	9.0399999	0.23	2.61	8.9949999	9.0399999	8.9949999	164
1780691100	8.81	0	0.00	8.81	8.81	8.81	0
1780604700	8.81	-0.05	-0.51	8.81	8.81	8.81	600
1780518300	8.855	-0.01	-0.06	8.855	8.855	8.855	500
1780431900	8.86	0	0.00	8.86	8.86	8.86	0
1780345500	8.86	-0.06	-0.62	8.86	8.86	8.86	7
1780086300	8.9149999	-0.15	-1.60	8.9149999	8.9149999	8.9149999	297
1779999900	9.06	0	0.00	9.06	9.06	9.06	0
1779913500	9.06	0.01	0.06	9.06	9.06	9.06	100
1779827100	9.055	-0.03	-0.28	8.965	9.055	8.965	101
1779740700	9.08	0.1	1.11	9.08	9.08	9.08	6
1779481500	8.98	0	0.00	8.98	8.98	8.98	0
1779395100	8.98	-0.01	-0.11	8.98	8.98	8.98	165
1779308700	8.99	0.02	0.17	8.99	8.99	8.99	112
1779222300	8.975	0.08	0.90	8.88	8.975	8.88	501
1779135900	8.895	0	0.00	8.895	8.895	8.895	0
1778876700	8.895	0.07	0.79	8.91	8.91	8.895	36
1778790300	8.8249999	0	0.00	8.8249999	8.8249999	8.8249999	0
1778703900	8.8249999	-0.09	-1.01	8.9149999	9	8.805	3251
1778617500	8.9149999	0.05	0.56	8.82	8.9149999	8.82	195
1778531100	8.865	-0.14	-1.50	8.96	9.025	8.855	1088
1778271900	9	-0.05	-0.50	9	9	9	3000
1778185500	9.045	-0.11	-1.15	9.145	9.145	9.045	2415
1778099100	9.15	0.1	1.10	9.15	9.15	9.15	793
1778012700	9.05	-0.09	-0.93	9.115	9.115	8.975	2036
1777926300	9.135	-0.37	-3.84	9.185	9.185	9.135	411
1777580700	9.5	-0.26	-2.66	9.6199999	9.6199999	9.5	191
1777494300	9.76	-0.17	-1.71	9.785	9.785	9.76	1096
1777407900	9.93	-0.07	-0.70	9.93	9.93	9.93	1
1777321500	10	0.16	1.63	10	10	10	383
1777062300	9.84	0	0.00	9.84	9.84	9.84	0
1776975900	9.84	-0.17	-1.70	9.84	9.84	9.84	6
1776889500	10.01	0	0.00	10.01	10.01	10.01	0
1776803100	10.01	0.06	0.60	10.01	10.01	10.01	191
1776716700	9.9499999	0	0.00	9.9499999	9.9499999	9.9499999	0
1776457500	9.9499999	0.16	1.69	9.8699999	10	9.86	5832
1776371100	9.785	-0.09	-0.86	9.84	9.88	9.785	1044
1776284700	9.8699999	-0.1	-0.95	10.029999	10.039999	9.8699999	1079
1776198300	9.965	-0.06	-0.55	9.965	9.965	9.965	1000
1776111900	10.02	-0.03	-0.30	10.02	10.02	10.02	1000
1775852700	10.05	0.05	0.50	10.06	10.06	10.05	140
1775766300	10	0.06	0.60	9.9499999	10	9.9499999	805
1775679900	9.94	0.11	1.12	9.92	9.94	9.92	180
1775593500	9.83	0.17	1.76	9.945	9.945	9.83	207
1775161500	9.66	0	0.00	9.66	9.66	9.66	0
1775075100	9.66	0	0.00	9.66	9.66	9.66	0
1774988700	9.66	0.2	2.11	9.6	9.8699999	9.6	266
1774905900	9.46	0	0.00	9.46	9.46	9.46	0
1774646700	9.46	-0.09	-0.89	9.52	9.52	9.46	1300
1774560300	9.545	0.01	0.05	9.56	9.56	9.5399999	278
1774473900	9.5399999	0	0.00	9.5399999	9.5399999	9.5399999	0
1774387500	9.5399999	0.2	2.14	9.5299999	9.5399999	9.41	658
1774301100	9.34	-0.09	-0.90	9.34	9.34	9.34	6
1774041900	9.425	-0.42	-4.27	9.685	9.685	9.425	672
1773955500	9.845	-0.26	-2.52	9.83	9.845	9.83	350
1773869100	10.1	-0.04	-0.39	10.3	10.3	10.1	587
1773782700	10.14	0	0.00	10.14	10.14	10.14	0
1773696300	10.14	-0.32	-3.06	10.25	10.25	10.14	101
1773437100	10.46	-0.12	-1.13	10.46	10.46	10.46	100