Macys Retail Holdings Inc【FDO】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	-0.45	-2.20372184133	20.42	20.97	19.825	211	19.96689934	DE
4	-0.16	-0.794833581719	20.13	22.91	19.825	1684	21.22845148	DE
12	3.42	20.664652568	16.55	22.91	15.445	1272	19.5189301	DE
26	-0.48	-2.34718826406	20.45	22.91	14.5	1309	18.2992774	DE
52	9.288	86.9500093615	10.682	22.91	10.18	2736	14.47591689	DE
156	5.5	38.00967519	14.47	22.91	8.853	2777	13.94196863	DE
260	5.16	34.8413234301	14.81	33.08	8.853	2462	16.22996575	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
1783542300	19.825	-0.9	-4.32	20.14	20.14	19.825	871
1783455900	20.72	-0.25	-1.19	20.72	20.72	20.72	50
1783369500	20.97	0.77	3.81	20.28	20.97	20.28	73
1783110300	20.2	0.02	0.10	20.2	20.2	20.2	7
1783023900	20.18	-0.36	-1.75	20.42	20.42	20.18	52
1782937500	20.54	0.08	0.39	20.57	20.649999	20.28	680
1782851100	20.46	-0.83	-3.90	21.34	21.44	20.41	6458
1782764700	21.29	-1.38	-6.09	22.77	22.91	21.29	3381
1782505500	22.67	0.08	0.35	22.4	22.72	22.4	353
1782419100	22.59	0.27	1.21	22.21	22.8	22.21	539
1782332700	22.32	1.2	5.68	20.95	22.32	20.95	935
1782246300	21.12	-0.63	-2.90	21.52	21.52	21.12	3789
1782159900	21.75	0.66	3.13	20.94	22.33	20.94	2172
1781900700	21.09	-0.17	-0.80	21.17	21.17	20.91	367
1781814300	21.26	0.42	2.02	20.809999	21.329999	20.809999	1608
1781727900	20.84	-1.01	-4.62	21.8	21.8	20.84	1904
1781641500	21.85	0.6	2.82	21.22	22.01	21.149999	1743
1781555100	21.25	-0.83	-3.76	21.83	21.99	21.2	2891
1781295900	22.08	0.61	2.84	21.54	22.09	21.54	2878
1781209500	21.47	1.73	8.74	20.13	21.47	20	2936
1781123100	19.745	0.91	4.83	19.2	20.18	19.2	766
1781036700	18.835	-0.51	-2.61	19.3	19.405	18.835	1622
1780950300	19.34	0.09	0.47	19.195	19.6	19.12	1455
1780691100	19.25	-0.96	-4.75	19.98	19.98	19.245	1207
1780604700	20.21	1.58	8.48	19.7	20.25	19.7	4453
1780518300	18.63	-0.48	-2.49	19.295	19.635	18.29	1196
1780431900	19.105	0.13	0.66	18.825	19.105	18.649999	295
1780345500	18.98	0.2	1.04	18.8	18.98	18.6	371
1780086300	18.785	-0.45	-2.36	19.385	19.385	18.785	917
1779999900	19.239999	1.2	6.65	18.26	19.239999	18.024999	1840
1779913500	18.04	-0.25	-1.34	18.675	18.675	18.04	1063
1779827100	18.285	0.21	1.16	17.86	18.345	17.86	1165
1779740700	18.075	0.22	1.23	17.965	18.075	17.945	1417
1779481500	17.855	0.41	2.38	17.965	17.995	17.795	631
1779395100	17.44	0.38	2.23	17.295	17.44	17.165	261
1779308700	17.059999	0.57	3.46	16.355	17.059999	16.355	8440
1779222300	16.489999	0.54	3.39	16.004999	16.489999	15.895	1051
1779135900	15.95	0.19	1.24	16.89	16.93	15.88	4295
1778876700	15.755	0.31	2.01	15.765	15.765	15.755	7
1778790300	15.445	0	0.00	15.445	15.445	15.445	0
1778703900	15.445	-0.33	-2.09	15.855	15.855	15.445	576
1778617500	15.775	-0.26	-1.62	15.775	15.775	15.775	3
1778531100	16.035	-0.52	-3.14	16.69	16.69	16.035	6
1778271900	16.555	-0.34	-2.04	16.48	16.555	16.465	27
1778185500	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1778099100	16.899999	0.39	2.36	16.899999	16.899999	16.899999	3
1778012700	16.51	-0.22	-1.32	16.379999	16.51	16.379999	4
1777926300	16.73	-0.13	-0.74	16.875	16.875	16.73	7
1777580700	16.855	0.28	1.69	16.719999	16.855	16.719999	510
1777494300	16.575	-0.11	-0.63	16.565	16.675	16.565	511
1777407900	16.68	-0.44	-2.57	16.68	16.68	16.68	3
1777321500	17.12	0.01	0.03	17.01	17.149999	17.01	1245
1777062300	17.114999	-0.14	-0.78	17.114999	17.114999	17.114999	170
1776975900	17.25	0.27	1.56	17.25	17.25	17.25	1
1776889500	16.985	-0.4	-2.27	17.25	17.25	16.985	703
1776803100	17.38	0.83	5.02	17.38	17.38	17.38	5
1776716700	16.55	0	0.00	16.55	16.55	16.55	0
1776457500	16.55	0.12	0.73	16.55	16.55	16.55	25
1776371100	16.43	0	0.00	16.43	16.43	16.43	0
1776284700	16.43	0.04	0.24	16.274999	16.43	16.274999	5
1776198300	16.39	0.42	2.63	16.405	16.454999	16.3	2465
1776111900	15.97	-0.11	-0.68	15.97	15.97	15.97	13
1775852700	16.079999	-0.06	-0.37	16.28	16.28	16.079999	283
1775766300	16.14	0.36	2.25	16.055	16.14	16.055	2120