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	1	0.364033491081	274.7	279.2	266.89999	155	271.31175129	DE
4	-15.9	-5.45267489712	291.6	298	257.7	451	281.91221421	DE
12	-47.4	-14.6703806871	323.1	355.9	257.7	374	298.79902335	DE
26	10.05001	3.78317725515	265.64999	355.9	250	352	299.51928448	DE
52	74.7	37.1641791045	201	355.9	186.94	409	250.1802371	DE
156	46.7	20.3930131004	229	355.9	175.32	415	239.5760348	DE
260	27.8	11.2141992739	247.9	355.9	148.32	342	228.331147	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
1783715100	273.5	1.7	0.63	272.6	275.6	271.5	32
1783628700	271.8	1.9	0.70	272.1	279.2	266.89999	79
1783542300	269.89999	-3.8	-1.39	272.89999	274.2	269.5	141
1783455900	273.7	3.8	1.41	271.89999	273.7	270.1	129
1783369500	269.89999	-3.9	-1.42	272.6	276.3	269.5	309
1783110300	273.8	0.9	0.33	274.7	274.7	271.89999	116
1783023900	272.89999	-3.2	-1.16	276.3	276.3	272.39999	187
1782937500	276.1	2.3	0.84	274.2	277.8	274.2	318
1782851100	273.8	-9.1	-3.22	286.5	288.5	271.39999	350
1782764700	282.89999	-0.1	-0.04	282	284.2	278	924
1782505500	283	-2.8	-0.98	289.8	290.89999	283	3157
1782419100	285.8	6.8	2.44	277.39999	288.7	277.3	375
1782332700	279	-1.7	-0.61	259.89999	279.8	257.7	928
1782246300	280.7	-7.3	-2.53	286	288.5	280	341
1782159900	288	3	1.05	281.8	288.89999	281.8	176
1781900700	285	0.5	0.18	283.89999	285.5	283.2	69
1781814300	284.5	-0.5	-0.18	285.8	288.1	283.89999	315
1781727900	285	-6	-2.06	288.5	289.89999	285	320
1781641500	291	-2.7	-0.92	291.6	294.5	291	30
1781555100	293.7	2.5	0.86	295	298	292.89999	599
1781295900	291.2	-0.6	-0.21	291.6	295	290.3	158
1781209500	291.8	14.4	5.19	276.39999	291.8	276.39999	196
1781123100	277.39999	-10.6	-3.68	285.8	285.8	277.3	341
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	323.1	333.3	323.1	43
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