Flowserve Corp【FWV】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	3.12	4.84773151025	64.36	67.959999	63.38	52	64.60161538	DE
4	11.14	19.7728079517	56.34	67.959999	54.7	69	63.27780598	DE
12	4.48	7.11111111111	63	74.239999	54.7	98	65.29028938	DE
26	5.98	9.72357723577	61.5	79.5	54.7	148	68.64754987	DE
52	27.08	67.0297029703	40.4	79.5	39.799999	207	60.8431839	DE
156	29.88	79.4680851064	37.6	79.5	33.6	182	53.5986793	DE
260	29.88	79.4680851064	37.6	79.5	33.6	182	53.5986793	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
1781209500	64.5	-0.9	-1.38	64.5	64.5	64.5	19
1781123100	65.4	1.52	2.38	65.4	65.4	65.4	70
1781036700	63.88	-0.32	-0.50	65.34	65.34	63.38	4
1780950300	64.2	-0.16	-0.25	64.2	64.2	64.2	67
1780691100	64.36	-1.52	-2.31	64.36	64.36	64.36	100
1780604700	65.879999	0.5	0.76	65.66	65.959998	65.66	84
1780518300	65.379999	-0.24	-0.37	65.26	65.379999	65.26	25
1780431900	65.62	1	1.55	64.9	65.62	63.64	80
1780345500	64.62	-0.54	-0.83	65.44	65.66	64.62	364
1780086300	65.16	1.1	1.72	65.26	65.3	65.16	59
1779999900	64.06	1.56	2.50	64.06	64.06	64.06	1
1779913500	62.5	0.98	1.59	62.5	62.5	62.5	12
1779827100	61.52	0	0.00	61.52	61.52	61.52	0
1779740700	61.52	3.08	5.27	61.52	61.52	61.52	2
1779481500	58.44	0	0.00	58.44	58.44	58.44	0
1779395100	58.44	0	0.00	58.44	58.44	58.44	0
1779308700	58.44	2.2	3.91	55.72	58.44	55.72	47
1779222300	56.24	-0.26	-0.46	54.7	56.24	54.7	67
1779135900	56.5	0.14	0.25	56.34	56.5	56.34	102
1778876700	56.36	0	0.00	56.36	56.36	56.36	0
1778790300	56.36	-3.42	-5.72	57.42	57.48	56.32	27
1778703900	59.78	0.74	1.25	59.78	59.78	59.78	1
1778617500	59.04	-3.78	-6.02	59.04	59.04	59.04	50
1778531100	62.82	0	0.00	62.82	62.82	62.82	0
1778271900	62.82	0	0.00	62.82	62.82	62.82	0
1778185500	62.82	-0.04	-0.06	62.82	62.82	62.82	2
1778099100	62.86	2.9	4.84	62.72	62.9	62.72	35
1778012700	59.96	-0.34	-0.56	59.78	60.86	59.78	5
1777926300	60.3	-7.28	-10.77	61.76	61.76	60.28	8
1777580700	67.58	-4.26	-5.93	65.459998	67.58	64.5	44
1777494300	71.84	-0.4	-0.55	71.84	71.84	71.84	83
1777407900	72.239999	-1.96	-2.64	72.239999	72.239999	72.239999	20
1777321500	74.2	4.56	6.55	74.239999	74.239999	74.2	149
1777062300	69.64	0	0.00	69.64	69.64	69.64	0
1776975900	69.64	-1.1	-1.55	69.64	69.64	69.64	19
1776889500	70.739999	0	0.00	70.739999	70.739999	70.739999	0
1776803100	70.739999	2.6	3.82	70.739999	70.739999	70.739999	50
1776716700	68.14	0	0.00	68.14	68.14	68.14	0
1776457500	68.14	0.64	0.95	68.14	68.14	68.14	150
1776371100	67.5	0.54	0.81	67.54	67.54	67.5	4
1776284700	66.959998	-5.52	-7.62	66.959998	66.959998	66.959998	2
1776198300	72.48	0.68	0.95	72.48	72.48	72.48	20
1776111900	71.8	-0.2	-0.28	71.8	71.8	71.8	1
1775852700	72	1.4	1.98	71.459999	72	71.459999	17
1775766300	70.599999	0.32	0.46	71.54	71.54	70.599999	52
1775679900	70.28	4.78	7.30	68.42	70.28	68.42	120
1775593500	65.5	1.5	2.34	66.48	66.48	65.2	191
1775161500	64	-2	-3.03	63.5	64	63.5	90
1775075100	66	4	6.45	64.5	66	64.5	69
1774988700	62	-1.5	-2.36	60.5	62	60.5	111
1774902300	63.5	-2.5	-3.79	63.5	63.5	63.5	36
1774646700	66	0	0.00	66	66	66	0
1774560300	66	0	0.00	66	66	66	0
1774473900	66	1	1.54	66	66.5	66	224
1774387500	65	0.5	0.78	64.5	65	64	940
1774301100	64.5	-1	-1.53	61.5	65.5	60.5	721
1774041900	65.5	1.5	2.34	63	65.5	63	148
1773955500	64	-2.5	-3.76	64	64	64	8
1773869100	66.5	2.5	3.91	66	66.5	66	254
1773782700	64	0	0.00	64	64	64	0
1773696300	64	-1.5	-2.29	66	66	64	77
1773437100	65.5	-2.5	-3.68	65.5	65.5	65.5	36
1773350700	68	0	0.00	68	68	68	0