Fidelity National Financial Inc【F1EF】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	0.4	0.93023255814	43	43.4	42.4	66	43.13939394	DE
4	2.2	5.33980582524	41.2	43.4	41	69	42.3531502	DE
12	2.2	5.33980582524	41.2	45.2	39	86	40.74282616	DE
26	-3.4	-7.26495726496	46.8	48.8	37.4	74	42.41442598	DE
52	-3.4	-7.26495726496	46.8	52	37.4	88	46.31835605	DE
156	5.45	14.3610013175	37.95	62.5	35.42	94	48.27566034	DE
260	5.45	14.3610013175	37.95	62.5	35.42	94	48.27566034	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
1783715100	43.2	0	0.00	43.2	43.2	43.2	0
1783628700	43.2	-0.2	-0.46	42.6	43.2	42.6	2
1783542300	43.4	0	0.00	43.4	43.4	43.4	0
1783455900	43.4	0.4	0.93	42.4	43.4	42.4	68
1783369500	43	0	0.00	43	43	43	0
1783110300	43	0	0.00	43	43	42.4	128
1783023900	43	0.6	1.42	42.4	43	42.4	2
1782937500	42.4	0.6	1.44	41.6	42.4	41.6	241
1782851100	41.799999	0.4	0.97	41.799999	41.799999	41.799999	25
1782764700	41.4	0	0.00	41.4	41.4	41.4	0
1782505500	41.4	0	0.00	41.4	41.4	41.4	0
1782419100	41.4	0	0.00	41.4	41.4	41.4	0
1782332700	41.4	0.4	0.98	42.4	42.4	41	115
1782246300	41	0	0.00	41	41	41	0
1782159900	41	0	0.00	41	41	41	0
1781900700	41	0	0.00	41	41	41	0
1781814300	41	0	0.00	41	41	41	0
1781727900	41	0	0.00	41	41	41	0
1781641500	41	-0.2	-0.49	41	41	41	5
1781555100	41.2	0	0.00	41.2	41.2	41.2	0
1781295900	41.2	0.2	0.49	41.2	41.2	41.2	33
1781209500	41	-0.6	-1.44	41.799999	41.799999	41	144
1781123100	41.6	1.2	2.97	41.6	41.6	41.6	1
1781036700	40.4	-1	-2.42	40.4	40.4	40.4	5
1780950300	41.4	0	0.00	41.2	41.4	40.6	13
1780691100	41.4	1.4	3.50	41.4	41.4	41.4	5
1780604700	40	0.6	1.52	39	40	39	459
1780518300	39.4	0	0.00	39.6	40.2	39.4	806
1780431900	39.4	-0.4	-1.01	40	40	39.4	2
1780345500	39.799999	-2.2	-5.24	41	41	39.799999	2
1780086300	42	0	0.00	42	42	42	0
1779999900	42	0	0.00	42	42	42	0
1779913500	42	0	0.00	42	42	42	0
1779827100	42	0.8	1.94	42	42	42	24
1779740700	41.2	0	0.00	41.2	41.2	41.2	0
1779481500	41.2	0	0.00	41.2	41.2	41.2	0
1779395100	41.2	0	0.00	41.2	41.2	41.2	0
1779308700	41.2	0	0.00	41.2	41.2	41.2	0
1779222300	41.2	0	0.00	41.2	41.2	41.2	0
1779135900	41.2	0.2	0.49	41.2	41.2	40.6	3
1778876700	41	0	0.00	41	41	41	0
1778790300	41	0.6	1.49	41	41	41	1
1778703900	40.4	-0.2	-0.49	40.4	40.4	40.4	426
1778617500	40.6	-2.6	-6.02	41.4	41.4	40.6	51
1778531100	43.2	0	0.00	43.2	43.2	43.2	0
1778271900	43.2	1	2.37	43.2	43.2	43.2	2
1778185500	42.2	-1.2	-2.76	43.4	43.4	39.4	79
1778099100	43.4	0	0.00	43.4	43.4	43.4	0
1778012700	43.4	-0.8	-1.81	43.4	43.4	43.4	1
1777926300	44.2	-0.8	-1.78	44.4	44.4	44.2	25
1777580700	45	0	0.00	45	45	45	1
1777494300	45	0	0.00	45	45	45	0
1777407900	45	0.2	0.45	45.2	45.2	45	25
1777321500	44.8	1.4	3.23	44.8	44.8	44.8	2
1777062300	43.4	0	0.00	43.4	43.4	43.4	0
1776975900	43.4	0	0.00	43.4	43.4	43.4	0
1776889500	43.4	1.2	2.84	43.8	43.8	43	61
1776803100	42.2	0	0.00	42.2	42.2	42.2	0
1776716700	42.2	0	0.00	42.2	42.2	42.2	0
1776457500	42.2	1.2	2.93	41.2	42.2	41.2	10
1776371100	41	-0.2	-0.49	41	41	41	20
1776232800	41.2	0	0.00	41.2	41.2	41.2	0
1776146400	41.2	0	0.00	41.2	41.2	41.2	0
1776060000	41.2	0	0.00	41.2	41.2	41.2	0