Fastly Inc【2Y7】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	1.03	7.03792278784	14.635	18.64	14.49	11789	17.18588775	DE
4	-0.789999	-4.80096656341	16.454999	18.64	13.6	10753	16.0268649	DE
12	-5.484999	-25.9338026446	21.149999	29.75	13.6	15222	20.1675834	DE
26	5.8430001	59.4889040876	9.8219999	29.75	6.628	10909	17.81772077	DE
52	8.971	134.015536301	6.694	29.75	5.424	7167	15.12033579	DE
156	-5.715	-26.7305893358	21.38	29.75	4.2489999	4715	13.18581708	DE
260	-5.715	-26.7305893358	21.38	29.75	4.2489999	4715	13.18581708	DE

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
1780691100	15.59	-1.61	-9.39	17	17	15.425	6418
1780604700	17.204999	-0.95	-5.21	17.43	17.76	16.364999	13807
1780518300	18.149999	0.22	1.23	17.864999	18.45	16.655	9397
1780431900	17.93	1.36	8.21	16.285	18.64	15.805	16352
1780345500	16.57	1.59	10.61	15.83	16.75	15.365	13380
1780086300	14.98	0.39	2.64	14.635	15.25	14.49	6007
1779999900	14.595	-0.22	-1.48	14.405	14.615	14.305	2793
1779913500	14.815	-0.42	-2.76	15.43	15.495	14.37	16285
1779827100	15.235	1.13	8.01	14.1	15.235	13.805	11730
1779740700	14.105	0.13	0.89	13.97	14.5	13.97	1169
1779481500	13.98	-0.17	-1.17	14.18	14.365	13.6	5943
1779395100	14.145	-0.63	-4.23	14.745	14.88	14.055	7666
1779308700	14.77	0.52	3.65	14.19	14.995	14.03	9701
1779222300	14.25	-0.09	-0.59	14.335	14.74	13.955	3108
1779135900	14.335	-0.52	-3.47	14.54	14.705	14.07	5357
1778876700	14.85	-0.04	-0.24	15.035	15.25	14.625	8934
1778790300	14.885	-0.76	-4.86	15.685	15.79	14.645	11012
1778703900	15.645	-0.49	-3.04	16.129999	16.585	15.59	8368
1778617500	16.135	-0.52	-3.12	16.535	16.704999	15.835	15048
1778531100	16.655	-0.65	-3.73	17.489999	18.2	16.149999	26995
1778271900	17.3	0.57	3.41	16.454999	17.805	16.454999	22011
1778185500	16.73	-10.4	-38.33	20.32	22	15.775	97503
1778099100	27.13	-0.64	-2.30	28.21	28.31	25.41	7863
1778012700	27.77	4.19	17.77	23.5	27.77	23.5	12461
1777926300	23.58	2.1	9.78	23.6	24.31	22.8	15363
1777580700	21.48	-0.64	-2.89	22.42	22.66	20.93	4938
1777494300	22.12	1.2	5.74	21.49	22.63	20.8	11672
1777407900	20.92	-1.11	-5.04	22	22.66	20.92	14941
1777321500	22.03	1.71	8.42	20.079999	22.17	19.68	6491
1777062300	20.32	-0.78	-3.70	21.51	21.51	19.88	4618
1776975900	21.1	-0.16	-0.75	21	21.27	20.28	5024
1776889500	21.26	-1.24	-5.51	22.86	23.33	21	14200
1776803100	22.5	0.85	3.93	21.55	23.27	21.52	8996
1776716700	21.65	0.99	4.79	20.54	22.03	20.39	7520
1776457500	20.66	-0.34	-1.62	21.41	22.18	20.36	14647
1776371100	21	1.19	5.98	20.14	21.63	19.805	9664
1776284700	19.815	2.13	12.01	17.97	19.89	17.68	37869
1776198300	17.69	-2.79	-13.62	20.649999	21.39	17.579999	23195
1776111900	20.48	0.82	4.14	19.325	21	18.6	35774
1775852700	19.665	-5.27	-21.12	24.98	25.74	19.355	85678
1775766300	24.93	-3.57	-12.53	28.2	28.59	23.26	37781
1775679900	28.5	1.24	4.55	28.86	29.75	27.83	5420
1775593500	27.26	-1.76	-6.06	27.7	28.1	26.64	18598
1775161500	29.02	1.07	3.83	27.5	29.5	26.3	16286
1775075100	27.95	2.67	10.56	25.46	28.31	23.98	13248
1774988700	25.28	3.35	15.28	22.32	25.28	22.32	3021
1774902300	21.93	-1.79	-7.55	23.72	25.13	21.56	26946
1774646700	23.72	-0.89	-3.62	25.37	25.37	23.38	8790
1774560300	24.61	-1.35	-5.20	25.71	26.3	24.61	8048
1774473900	25.96	1.24	5.02	24.82	26.72	24.65	7987
1774387500	24.72	-0.18	-0.72	25.14	25.33	23.6	8757
1774301100	24.9	3.16	14.54	21.98	24.9	20.1	18322
1774041900	21.74	-1.08	-4.73	23	23	21.3	8373
1773955500	22.82	-0.72	-3.06	23.46	23.46	22.05	14720
1773869100	23.54	2.46	11.67	21.23	23.91	20.649999	6228
1773782700	21.079999	1.2	6.04	19.55	21.079999	19.295	9260
1773696300	19.88	-1.58	-7.36	21.7	22	19.88	7596
1773437100	21.46	0.47	2.24	21.149999	22.46	20.97	14784
1773350700	20.989999	0.02	0.10	20.62	21.61	20.39	12706
1773264300	20.97	1.05	5.24	19.86	21.7	19.6	15057
1773177900	19.925	1.26	6.75	18.885	19.925	18.485	7769
1773091500	18.665	1.25	7.15	16.97	18.78	16.515	8016
1772832300	17.42	-0.13	-0.74	17.774999	18.42	17	8241