Fastenal Co【FAS】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	-0.475001	-1.16650540275	40.72	41.27	39.6	1981	40.38051702	DE
4	2.445	6.46825413937	37.799999	41.27	36.799999	1970	38.83150019	DE
12	1.574999	4.07292216188	38.67	42.799999	36.4	1938	38.57951274	DE
26	4.494999	12.5734237762	35.75	42.799999	34.015	2016	38.23169836	DE
52	3.454999	9.39113617831	36.79	43.495	33.909999	1953	38.14403963	DE
156	-10.765001	-21.1037071163	51.01	81.79	9.7357999	1023	47.27997423	DE
260	-3.335001	-7.65259522717	43.58	81.79	9.7357999	671	47.37426852	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
1781295900	40.5	0.1	0.26	40.24	40.53	40.24	457
1781209500	40.395	0.48	1.19	39.965	40.395	39.6	1550
1781123100	39.92	-0.44	-1.09	40.165	40.6	39.909999	2951
1781036700	40.36	0.31	0.76	39.975	40.57	39.74	786
1780950300	40.055	-1.22	-2.94	40.225	40.659999	39.854999	2266
1780691100	41.27	0.5	1.23	40.72	41.27	40.42	2350
1780604700	40.77	0.74	1.84	40.295	40.78	40.1	1912
1780518300	40.034999	1.81	4.74	38.225	40.174999	38.1	3652
1780431900	38.225	0.27	0.71	37.895	38.229999	37.354999	1035
1780345500	37.955	-0.25	-0.64	37.83	38.06	37.44	2082
1780086300	38.2	-0.28	-0.71	38.305	38.58	38.185	1051
1779999900	38.475	0.18	0.46	38.65	38.905	38.119999	531
1779913500	38.299999	0.29	0.78	38.11	38.42	38.11	760
1779827100	38.005	-0.21	-0.54	39	39	37.83	4506
1779740700	38.21	0.43	1.14	38.17	38.215	38	630
1779481500	37.78	0.18	0.47	37.51	37.875	37.345	1051
1779395100	37.604999	0.04	0.12	37.68	38	37.119999	1512
1779308700	37.56	-0.27	-0.71	37.645	37.875	37.465	2134
1779222300	37.83	0.11	0.29	37.674999	37.924999	37.305	5745
1779135900	37.72	0.56	1.49	36.955	37.94	36.799999	1150
1778876700	37.165	-0.67	-1.76	37.799999	37.799999	36.955	1747
1778790300	37.83	0.93	2.52	37.335	37.83	37.174999	1401
1778703900	36.9	0	0.00	36.755	37	36.735	365
1778617500	36.9	-0.02	-0.05	36.575	37.03	36.494999	4712
1778531100	36.92	-0.47	-1.26	37.369999	37.619999	36.52	1345
1778271900	37.39	-0.69	-1.80	37.69	37.99	37.34	3932
1778185500	38.075	-0.01	-0.01	38.284999	38.799999	37.93	3974
1778099100	38.08	0.14	0.37	37.979999	38.465	37.4	4678
1778012700	37.94	-0.44	-1.15	38.59	38.71	37.86	4479
1777926300	38.38	0.07	0.18	38.43	38.44	38.085	1259
1777580700	38.31	0.84	2.23	36.99	38.345	36.97	1424
1777494300	37.475	-0.55	-1.43	38.04	38.08	37.42	276
1777407900	38.02	-0.51	-1.34	38.615	38.75	38.02	1709
1777321500	38.534999	0.19	0.51	39	39	38	2691
1777062300	38.34	-0.63	-1.62	38.755	39	38.21	4249
1776975900	38.97	0.73	1.90	37.97	38.97	37.97	563
1776889500	38.244999	-0.65	-1.66	38.95	39.22	38.11	631
1776803100	38.89	0.19	0.49	38.7	39.095	38.65	577
1776716700	38.7	-0.25	-0.63	38.84	38.94	38.545	336
1776457500	38.945	0.95	2.50	38.36	38.945	38.075	3211
1776371100	37.994999	0.3	0.81	37.57	38.38	37.57	575
1776284700	37.69	-0.26	-0.69	37.985	38.049999	36.979999	1350
1776198300	37.95	-0.93	-2.39	39	39.31	37.39	3982
1776111900	38.88	-3.11	-7.41	41.784999	42.799999	38.674999	4194
1775852700	41.99	0.14	0.32	41.83	42.17	41.79	816
1775766300	41.854999	0.82	2.01	41.055	42.2	41.055	591
1775679900	41.03	1.71	4.34	39.2	41.03	38.994999	463
1775593500	39.325	-0.57	-1.42	39.695	39.915	39.2	1057
1775161500	39.89	-0.33	-0.81	40.229999	40.655	39.77	1725
1775075100	40.215	0.04	0.10	40.11	40.465	39.885	2319
1774988700	40.174999	0.82	2.10	39.58	40.174999	39.33	1280
1774902300	39.35	0.32	0.81	38.994999	39.46	38.994999	1000
1774646700	39.034999	-0.13	-0.33	39.145	39.305	38.975	274
1774560300	39.165	0.02	0.04	39.065	39.67	38.799999	1237
1774473900	39.15	0.21	0.55	39.15	39.174999	38.674999	3154
1774387500	38.935	0.72	1.87	38.29	38.935	37.99	3059
1774301100	38.22	0.45	1.19	37	38.88	36.4	1502
1774041900	37.77	-0.74	-1.91	38.67	38.68	37.77	648
1773955500	38.505	-1.27	-3.18	39.42	39.42	38.2	1435
1773869100	39.77	-0.14	-0.35	40.2	40.2	39.665	749
1773782700	39.909999	0.45	1.14	39.53	39.909999	39.494999	1167
1773696300	39.46	0.09	0.24	39.915	39.994999	39.409999	5557
1773437100	39.365	0.18	0.45	39.465	39.7	39.265	723