Ford Motor【FMC1】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	-0.235	-1.89822294023	12.38	12.495	11.565	8875	11.94061586	DE
4	-0.7	-5.44959128065	12.845	13.3	11.565	5144	12.31735346	DE
12	1.835	17.7982541222	10.31	15.245	9.802	13585	11.71630246	DE
26	0.739	6.47904611608	11.406	15.245	9.735	13272	11.55344607	DE
52	2.199	22.1093907098	9.946	15.245	9.281	13360	11.09649481	DE
156	-1.915	-13.6201991465	14.06	15.245	7.56	17300	10.38036489	DE
260	-0.255	-2.0564516129	12.4	22.39	7.56	16531	11.96326646	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
1783110300	11.73	0.07	0.56	11.745	11.845	11.625	3478
1783023900	11.665	-0.37	-3.03	11.94	12.17	11.565	9759
1782937500	12.03	-0.2	-1.60	12.145	12.23	11.95	28551
1782851100	12.225	-0.14	-1.13	12.275	12.345	12.225	1632
1782764700	12.365	-0.17	-1.32	12.38	12.495	12.265	957
1782505500	12.53	0.13	1.05	12.305	12.645	12.3	1782
1782419100	12.4	0.29	2.39	12.165	12.4	12.165	1179
1782332700	12.11	-0.22	-1.78	12.385	12.42	12.11	2682
1782246300	12.33	0.05	0.41	12.215	12.37	12.085	4236
1782159900	12.28	0.05	0.45	12.17	12.655	12.16	4372
1781900700	12.225	-0.05	-0.37	12.195	12.31	12.11	1412
1781814300	12.27	-0.09	-0.73	12.325	12.325	11.96	1959
1781727900	12.36	-0.11	-0.84	12.535	12.535	12.18	6671
1781641500	12.465	-0.4	-3.07	12.835	12.835	12.465	2430
1781555100	12.86	0.02	0.16	12.925	13.3	12.74	6846
1781295900	12.84	0.23	1.86	12.79	12.91	12.65	7394
1781209500	12.605	0.21	1.65	12.405	12.605	12.35	757
1781123100	12.4	-0.47	-3.61	12.815	13.13	12.4	5665
1781036700	12.865	-0.3	-2.24	13.085	13.215	12.6	3862
1780950300	13.16	0.25	1.90	12.845	13.16	12.845	7248
1780691100	12.915	-0.19	-1.45	13.255	13.26	12.745	12860
1780604700	13.105	-0.41	-3.00	13.595	13.61	13.105	2652
1780518300	13.51	-0.51	-3.64	13.96	13.96	13.465	7871
1780431900	14.02	-0.36	-2.47	14.33	14.33	13.66	12273
1780345500	14.375	-0.64	-4.26	14.935	15.015	14.31	23447
1780086300	15.015	0.76	5.33	14.425	15.245	14.27	37230
1779999900	14.255	0.66	4.85	13.62	14.255	13.5	14802
1779913500	13.595	0.39	2.91	13.105	13.735	13.075	15546
1779827100	13.21	0.17	1.30	12.965	13.33	12.6	19486
1779740700	13.04	0.24	1.91	12.94	13.1	12.78	16235
1779481500	12.795	1.04	8.80	11.85	12.815	11.73	38916
1779395100	11.76	0.35	3.02	11.41	11.81	11.305	3854
1779308700	11.415	0.15	1.29	11.21	11.415	11.165	2475
1779222300	11.27	0.03	0.27	11.26	11.375	11	1831
1779135900	11.24	-0.36	-3.10	11.52	12.305	11.24	11133
1778876700	11.6	-0.77	-6.22	12.335	12.365	11.47	27018
1778790300	12.37	0.74	6.41	11.585	12.775	11.51	46273
1778703900	11.625	1.48	14.59	10.26	11.835	10.205	29006
1778617500	10.145	-0.08	-0.78	10.195	10.195	10.1	916
1778531100	10.225	-0.22	-2.06	10.445	10.529999	10.195	20708
1778271900	10.44	0.1	0.97	10.305	10.48	10.3	7961
1778185500	10.34	-0.05	-0.43	10.41	10.44	10.324999	4579
1778099100	10.385	0.35	3.44	10.039999	10.385	9.99	19568
1778012700	10.039999	0.19	1.97	9.906	10.055	9.802	8904
1777926300	9.846	-0.32	-3.19	10.195	10.205	9.802	69924
1777580700	10.17	-0.24	-2.31	10.42	10.494999	9.85	17572
1777494300	10.41	-0.16	-1.47	10.555	10.57	10.41	2375
1777407900	10.565	-0.08	-0.70	10.645	10.845	10.485	5037
1777321500	10.64	0.13	1.24	10.535	10.675	10.535	3868
1777062300	10.51	-0.08	-0.76	10.615	10.71	10.51	873
1776975900	10.59	-0.21	-1.94	10.705	10.86	10.59	3043
1776889500	10.8	-0.13	-1.14	10.925	10.995	10.8	11980
1776803100	10.925	0.07	0.60	10.93	11.065	10.925	2635
1776716700	10.86	-0.06	-0.55	10.84	10.955	10.805	2416
1776457500	10.92	0.3	2.78	10.645	11.035	10.545	12896
1776371100	10.625	-0.18	-1.67	10.85	10.85	10.595	13133
1776284700	10.805	0.04	0.42	10.81	10.885	10.619999	31070
1776198300	10.76	0.49	4.82	10.515	10.785	10.51	91819
1776111900	10.265	-0.21	-1.96	10.31	10.324999	10.19	44429
1775852700	10.47	0.03	0.24	10.494999	10.55	10.41	3334
1775766300	10.445	0.03	0.24	10.46	10.46	10.27	13156
1775679900	10.42	0.47	4.72	10.11	10.47	9.972	39125
1775593500	9.9499999	-0.1	-1.03	10.055	10.055	9.826	5577