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	1.59	8.28125	19.2	22.09	19.2	2243	21.5110692	DE
4	4.435	27.1170895751	16.355	22.09	16.355	1877	19.35246797	DE
12	4.714	29.32321473	16.076	22.09	15.036	1078	18.34919235	DE
26	1.218	6.22317596567	19.572	22.09	14.5	1223	17.90575992	DE
52	10.476	101.570680628	10.314	22.09	9.195	2850	13.92433958	DE
156	6.38	44.2748091603	14.41	22.09	8.853	2757	13.85967688	DE
260	5.27	33.956185567	15.52	33.08	8.853	2479	16.17782912	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
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
1775679900	15.785	0.14	0.89	16.079999	16.079999	15.785	800
1775593500	15.645	0.17	1.09	15.795	15.795	15.645	4
1775161500	15.476	-0.3	-1.91	15.502	15.502	15.036	1403
1775075100	15.778	-0.15	-0.94	15.778	15.778	15.778	4
1774992300	15.928	0	0.00	15.928	15.928	15.928	0
1774905900	15.928	0	0.00	15.928	15.928	15.928	0
1774646700	15.928	-0.04	-0.25	15.928	15.928	15.928	1000
1774560300	15.968	-0.11	-0.67	15.86	15.968	15.86	202
1774473900	16.076	0.25	1.61	16.076	16.076	16.076	1
1774387500	15.822	0.54	3.55	15.962	16.021999	15.822	3706
1774301100	15.28	-0.11	-0.71	15.334	15.334	15.28	251
1774041900	15.39	0.08	0.51	15.472	15.686	15.39	821
1773955500	15.312	0.01	0.08	14.618	15.356	14.618	781
1773869100	15.3	0.25	1.69	14.764	15.924	14.5	5991