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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	42.61	0.26	0.60	42.409999	42.67	42.055	2238
1783023900	42.354999	0.51	1.23	41.715	42.555	41.715	1352
1782937500	41.84	-0.23	-0.55	42.11	42.56	41.84	949
1782851100	42.07	0.85	2.06	41.705	42.174999	41.585	1420
1782764700	41.22	-0.2	-0.49	41.465	41.715	41.095	2350
1782505500	41.424999	0.32	0.78	40.994999	41.7	40.799999	5094
1782419100	41.104999	0.06	0.15	40.744999	41.82	40.54	2067
1782332700	41.045	0.73	1.82	39.94	41.14	39.869999	2125
1782246300	40.31	-0.52	-1.27	40.26	41.494999	39.88	7078
1782159900	40.83	1.13	2.83	39.67	40.924999	39.67	1347
1781900700	39.705	-0.4	-1.00	39.5	40	39.5	2363
1781814300	40.104999	0.88	2.26	39.04	40.13	39	2160
1781727900	39.22	-0.16	-0.39	39.325	39.77	39.22	1570
1781641500	39.375	-0.53	-1.32	40.18	40.18	39.375	2030
1781555100	39.9	-0.6	-1.48	40.6	41.4	39.89	10747
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