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	0.975609756098	41	41.4	39	255	39.62464678	DE
4	0	0	41.4	42	39	178	39.8737493	DE
12	-0.6	-1.42857142857	42	45.2	37.4	72	40.20043159	DE
26	-8.6	-17.2	50	50	37.4	79	43.20094877	DE
52	-6.6	-13.75	48	52	37.4	87	46.6936883	DE
156	3.45	9.09090909091	37.95	62.5	35.42	95	48.50608357	DE
260	3.45	9.09090909091	37.95	62.5	35.42	95	48.50608357	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1776284700	41.2	0	0.00	41.2	41.2	41.2	0
1776198300	41.2	0	0.00	41.2	41.2	41.2	0
1776111900	41.2	0	0.00	41.2	41.2	41.2	0
1775852700	41.2	0	0.00	41.2	41.2	41.2	0
1775766300	41.2	0	0.00	41.2	41.2	41.2	0
1775679900	41.2	1	2.49	41.2	41.2	41.2	50
1775593500	40.2	0.2	0.50	40	40.6	40	72
1775161500	40	0	0.00	40	40	40	0
1775075100	40	0	0.00	40	40	40	0
1774988700	40	0	0.00	39.799999	40	39.799999	2
1774902300	40	1.6	4.17	40.2	40.2	39.6	33
1774646700	38.4	0	0.00	38.4	38.4	38.4	0
1774560300	38.4	0	0.00	38.4	38.4	38.4	0
1774473900	38.4	0	0.00	38.4	38.4	38.4	1
1774387500	38.4	0	0.00	38.4	38.4	38.4	28
1774301100	38.4	0	0.00	37.4	38.4	37.4	4
1774041900	38.4	-1.2	-3.03	39	39	38.4	5
1773955500	39.6	-3	-7.04	41.4	41.799999	39.6	97
1773869100	42.6	1.6	3.90	42.6	42.6	42.6	1
1773782700	41	-1	-2.38	41.4	41.4	41	4
1773696300	42	0	0.00	42	42	42	15
1773437100	42	0	0.00	42	42	42	0
1773350700	42	0	0.00	42	42	42	0
1773264300	42	-0.4	-0.94	42	42	41.6	27
1773177900	42.4	0	0.00	42.4	42.4	42.4	0
1773091500	42.4	0.2	0.47	43	43.2	42.4	5