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	-0.41	-2.65974699968	15.415	15.69	13.945	4230	14.61959454	DE
4	0.37	2.52818585583	14.635	18.64	13.945	6910	16.24853157	DE
12	-12.695	-45.8303249097	27.7	29.75	13.6	13588	18.85777993	DE
26	6.345	73.2678983834	8.66	29.75	6.628	11007	17.97816122	DE
52	9.085	153.462837838	5.92	29.75	5.424	7341	15.27003897	DE
156	-6.375	-29.8175865295	21.38	29.75	4.2489999	4727	13.24137951	DE
260	-6.375	-29.8175865295	21.38	29.75	4.2489999	4727	13.24137951	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
1782505500	14.93	0.81	5.74	14.05	14.93	13.945	768
1782419100	14.12	-0.37	-2.52	14.62	14.635	14	2723
1782332700	14.485	-0.7	-4.61	14.655	14.75	14.3	10587
1782246300	15.185	0.42	2.81	14.79	15.185	14.69	3179
1782159900	14.77	-0.7	-4.49	15.615	15.69	14.66	4247
1781900700	15.465	-0.16	-1.02	15.415	15.62	15.415	413
1781814300	15.625	0.04	0.26	15.32	15.625	14.8	7092
1781727900	15.585	0.53	3.52	15.1	15.585	15.055	2136
1781641500	15.055	-1.12	-6.90	16.3	16.3	14.915	12509
1781555100	16.17	-0.28	-1.70	16.329999	16.6	15.955	2406
1781295900	16.45	0.25	1.54	16.355	16.899999	15.845	13743
1781209500	16.2	-0.19	-1.16	16.059999	16.2	15.73	224
1781123100	16.39	0.25	1.55	15.9	16.39	15.89	114
1781036700	16.14	-0.58	-3.44	16.739999	16.829999	15.23	8130
1780950300	16.715	1.13	7.22	15.615	17	15.615	5344
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