Fedex Corp【FDX】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	-2.7	-0.930392832529	290.2	292.3	278.6	428	284.95805698	DE
4	-32.7	-10.2123672705	320.2	355.9	278.6	315	306.80517755	DE
12	-17.6	-5.76860045887	305.1	355.9	278.6	305	311.73315797	DE
26	49.1	20.5956375839	238.4	355.9	231.5	348	294.71153135	DE
52	94.84	49.226616838	192.66	355.9	185.64	429	239.91169555	DE
156	81	39.2251815981	206.5	355.9	175.32	407	238.07363901	DE
260	37.7	15.0920736589	249.8	355.9	148.32	335	227.13646355	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
1781036700	288	0.8	0.28	285.6	289	283.39999	276
1780950300	287.2	-0.5	-0.17	286.6	288.89999	284.8	384
1780691100	287.7	2.2	0.77	281.39999	289.2	281.1	342
1780604700	285.5	4.5	1.60	278.7	287	278.6	266
1780518300	281	-2.5	-0.88	282	283.89999	280.6	107
1780431900	283.5	-7.6	-2.61	290.2	292.3	281.5	1042
1780345500	291.1	-60.9	-17.30	282.7	302.2	280.1	1765
1780086300	352	0	0.00	354.4	354.7	350	420
1779999900	352	-1.2	-0.34	355.9	355.9	348.7	590
1779913500	353.2	8.1	2.35	349.9	353.3	345.4	155
1779827100	345.1	2.6	0.76	340.1	345.1	339.5	74
1779740700	342.5	0.7	0.20	342	342.5	340.39999	20
1779481500	341.8	6	1.79	337	341.8	335.2	84
1779395100	335.8	3.2	0.96	330.89999	335.8	330.7	21
1779308700	332.6	10.3	3.20	322.2	332.6	322.2	64
1779222300	322.3	4.4	1.38	316.7	322.3	313.6	23
1779135900	317.89999	-4.3	-1.33	320.89999	323	317.7	217
1778876700	322.2	-2	-0.62	326.39999	326.5	321.8	230
1778790300	324.2	7.5	2.37	315.89999	324.39999	314.5	155
1778703900	316.7	-1.9	-0.60	320.1	322.2	316.7	35
1778617500	318.6	-6	-1.85	320.2	321	318.6	302
1778531100	324.6	3.4	1.06	320.39999	324.6	318.5	205
1778271900	321.2	1.4	0.44	321.39999	325.3	319.39999	243
1778185500	319.8	-1.7	-0.53	321.8	323.1	319.8	77
1778099100	321.5	12.4	4.01	308.7	321.5	308.7	315
1778012700	309.1	5.6	1.85	304.8	309.1	304.7	2096
1777926300	303.5	-37	-10.87	334.6	338.3	303.5	950
1777580700	340.5	9.6	2.90	329.5	340.5	328	136
1777494300	330.89999	1.9	0.58	332.3	334.3	330.89999	135
1777407900	329	-0.4	-0.12	332.39999	333	329	191
1777321500	329.39999	-2.3	-0.69	334.1	334.1	327.8	500
1777062300	331.7	-3.8	-1.13	335	335.7	330.2	152
1776975900	335.5	5.3	1.61	328.8	338.1	326.3	386
1776889500	330.2	-5.7	-1.70	338.8	340	330.2	253
1776803100	335.89999	2.1	0.63	333.89999	338.5	333.89999	139
1776716700	333.8	1.9	0.57	332.3	334.1	330.2	93
1776457500	331.89999	9.5	2.95	324.89999	333.3	323.1	44
1776371100	322.39999	15.1	4.91	308.89999	322.39999	308.8	35
1776284700	307.3	-6.8	-2.16	312.8	314.89999	307.3	53
1776198300	314.1	-3.3	-1.04	313.7	315	309.89999	130
1776111900	317.39999	-3.5	-1.09	318.89999	319.5	317	13
1775852700	320.89999	-3.1	-0.96	321.2	322.7	319	58
1775766300	324	9	2.86	320	324	317.7	412
1775679900	315	4	1.29	314.1	317.2	312.3	282
1775593500	311	-1.2	-0.38	310	312.1	307.8	132
1775161500	312.2	0.4	0.13	307.05	312.2	307.05	218
1775075100	311.8	6	1.96	307.45	312.45	307.45	277
1774988700	305.8	7.95	2.67	301.55	305.8	299.55	465
1774902300	297.85	-0.2	-0.07	301.85	303.55	297.85	494
1774646700	298.05	-5.1	-1.68	304.8	304.8	298.05	133
1774560300	303.14999	-5.65	-1.83	309.5	309.5	303.14999	101
1774473900	308.8	1.9	0.62	314.35	314.35	305.95	259
1774387500	306.89999	-4.2	-1.35	306.7	307.85	305.64999	59
1774301100	311.1	1.1	0.35	310.6	316	304.05	691
1774041900	310	-23	-6.91	337.35	341	310	314
1773955500	333	29.2	9.61	304.35	333	298.55	280
1773869100	303.8	-2.35	-0.77	307.95	309.5	303.8	128
1773782700	306.14999	-0.85	-0.28	305.1	306.14999	301	666
1773696300	307	-0.15	-0.05	308.55	310.45	306.7	179
1773437100	307.14999	-0.25	-0.08	306.5	307.89999	303.85	167
1773350700	307.39999	-3	-0.97	310.85	312.3	307.39999	124
1773264300	310.39999	-4.9	-1.55	310.45	312.7	308.6	53
1773177900	315.3	4.65	1.50	310.55	315.3	309.39999	63