Fluor Corporation【FLU】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	0.09	0.19153011279	46.99	47.69	45.33	215	46.70816574	DE
4	6.4	15.732546706	40.68	47.69	39.02	432	43.84461488	DE
12	6.66	16.4769915883	40.42	47.69	35.81	590	40.94128555	DE
26	12.13	34.7067238913	34.95	47.69	33.47	556	40.08801234	DE
52	2.93	6.63646659117	44.15	49.74	32.71	632	38.78523405	DE
156	14.41	44.1077441077	32.67	55.74	27	408	38.88585644	DE
260	14.41	44.1077441077	32.67	55.74	27	408	38.88585644	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	46.16	0	0.00	46.16	46.16	46.16	0
1782419100	46.16	-0.88	-1.87	47.01	47.01	46.16	79
1782332700	47.04	0.33	0.71	47.49	47.69	47.04	56
1782246300	46.71	-0.68	-1.43	47.04	47.04	45.33	668
1782159900	47.39	0.84	1.80	46.16	47.49	46.16	79
1781900700	46.55	-0.36	-0.77	46.99	46.99	46.52	192
1781814300	46.91	1.11	2.42	44.93	46.91	44.93	1921
1781727900	45.8	2.1	4.81	43.31	45.91	43.31	801
1781641500	43.7	0.04	0.09	43.29	44.11	43.29	213
1781555100	43.66	-0.74	-1.67	43.72	44.8	43.6	149
1781295900	44.4	2.02	4.77	43.72	44.4	43.72	107
1781209500	42.38	1.65	4.05	41.31	42.38	40.729999	56
1781123100	40.729999	-1.78	-4.19	43.11	43.11	40.729999	549
1781036700	42.51	0.32	0.76	42.63	43.5	41.4	206
1780950300	42.19	-0.21	-0.50	41.42	42.19	40.979999	489
1780691100	42.4	-0.64	-1.49	43.04	43.04	42.4	205
1780604700	43.04	0.54	1.27	42.89	43.67	42.89	647
1780518300	42.5	0.08	0.19	43.16	43.16	41.57	174
1780431900	42.42	2.39	5.97	41.95	43.13	40	870
1780345500	40.03	0.79	2.01	39.6	40.03	39.02	127
1780086300	39.24	-1.52	-3.73	40.68	40.68	39.24	1060
1779999900	40.76	0.21	0.52	40.409999	40.76	40.03	745
1779913500	40.549999	2.06	5.35	40.619999	40.619999	40.01	211
1779827100	38.49	-0.73	-1.86	39.09	39.09	38.49	132
1779740700	39.22	0.22	0.56	38.61	39.22	38.61	3
1779481500	39	0.89	2.34	38.88	39	38.31	379
1779395100	38.11	0.78	2.09	37.6	38.11	36.83	104
1779308700	37.33	0.99	2.72	36.5	37.33	36.5	59
1779222300	36.34	-1.81	-4.74	37.75	38.32	35.81	477
1779135900	38.15	-0.42	-1.09	38.15	38.15	37.57	1137
1778876700	38.57	-0.45	-1.15	39.24	39.24	38.47	313
1778790300	39.02	0.22	0.57	38.409999	39.02	38.409999	863
1778703900	38.799999	0.44	1.15	38.61	39.76	38.06	1246
1778617500	38.36	1.21	3.26	36.86	38.36	36.6	685
1778531100	37.15	-0.05	-0.13	37.32	37.479999	36.5	1822
1778271900	37.2	-6.45	-14.78	44.38	45.63	36.26	6273
1778185500	43.65	-2.45	-5.31	45.79	45.79	43.16	3675
1778099100	46.1	0.74	1.63	44.91	46.1	44.88	322
1778012700	45.36	0.74	1.66	45.36	45.36	45.36	20
1777926300	44.62	-0.54	-1.20	45.4	45.41	44.62	290
1777580700	45.16	2.13	4.95	45.16	45.16	45.16	30
1777494300	43.03	0.26	0.61	43.6	43.97	42.86	1150
1777407900	42.77	-0.99	-2.26	43.94	43.97	41.549999	721
1777321500	43.76	2.13	5.12	40.7	43.76	40.7	255
1777062300	41.63	1.23	3.04	41.01	41.63	41.01	9
1776975900	40.4	-0.6	-1.46	40.4	40.4	40.4	2
1776889500	41	1	2.50	40.65	41	40.65	176
1776803100	40	-1.01	-2.46	40.85	40.85	40	41
1776716700	41.01	-0.19	-0.46	41.369999	41.369999	40.93	1214
1776457500	41.2	0.36	0.88	41	41.2	41	23
1776371100	40.84	-0.63	-1.52	40.84	40.84	40.84	50
1776284700	41.47	-0.5	-1.19	42.1	42.1	41.47	425
1776198300	41.97	-0.25	-0.59	41.9	41.97	41.9	101
1776111900	42.22	0.55	1.32	42.07	42.22	41.89	982
1775852700	41.67	-0.46	-1.09	42.27	42.27	41.67	110
1775766300	42.13	0.16	0.38	42.13	42.13	42.13	5
1775679900	41.97	1.27	3.12	43.05	43.15	41.97	330
1775593500	40.7	-0.91	-2.19	40.42	41.22	40.42	598
1775161500	41.61	0	0.00	41.61	41.61	41.61	0
1775075100	41.61	2.74	7.05	40.96	41.61	40.96	39
1774988700	38.869999	0.48	1.25	38.869999	38.869999	38.869999	121
1774902300	38.39	-1.72	-4.29	39.52	39.58	38.39	765