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	-3.6	-7.43801652893	48.4	48.8	46.6	81	48.1852459	DE
4	-8.2	-15.4716981132	53	53	42.799999	164	46.56554517	DE
12	-10.7	-19.2792792793	55.5	63	42.799999	177	54.64550473	DE
26	-1.4	-3.0303030303	46.2	63	42.799999	167	54.827538	DE
52	2.2	5.16431924883	42.6	63	40.799999	155	51.19011175	DE
156	7.2	19.1489361702	37.6	63	33.6	166	47.28371509	DE
260	7.2	19.1489361702	37.6	63	33.6	166	47.28371509	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743197220	47.6	0	0.00	47.6	47.6	47.6	0
1743110820	47.6	-1.2	-2.46	46.6	47.6	46.6	96
1743024420	48.8	0	0.00	48.8	48.8	48.8	0
1742938020	48.8	0.4	0.83	48.6	48.8	48.6	61
1742851620	48.4	0.8	1.68	48.4	48.4	48.4	87
1742592420	47.6	0	0.00	47.6	47.6	47.6	0
1742506020	47.6	0.4	0.85	47.6	47.6	47.6	15
1742419620	47.2	1.4	3.06	47.2	47.2	47.2	9
1742333220	45.8	-0.6	-1.29	45.8	45.8	45.8	6
1742246820	46.4	2.6	5.94	45.2	46.4	45.2	562
1741987620	43.8	0	0.00	43.8	43.8	43.8	0
1741901220	43.8	0	0.00	43.8	43.8	43.8	0
1741814820	43.8	1	2.34	43.8	43.8	43.8	5
1741728420	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	60
1741642020	43.2	-0.4	-0.92	44	44	42.799999	153
1741382820	43.6	-1.6	-3.54	43.6	43.6	43.6	22
1741296420	45.2	-1.6	-3.42	46.6	46.6	45	26
1741210020	46.8	-1	-2.09	47.4	47.4	46.8	1170
1741123620	47.8	-2.7	-5.35	49.8	49.8	47.8	187
1741037220	50.5	-3	-5.61	53	53	50.5	8
1740778020	53.5	0	0.00	53.5	53.5	53.5	0
1740691620	53.5	0	0.00	53	53.5	53	42
1740605220	53.5	2	3.88	53.5	53.5	53.5	100
1740518820	51.5	-1.5	-2.83	51.5	51.5	51.5	82
1740432420	53	0.5	0.95	53	53	53	26
1740173220	52.5	-3.5	-6.25	54.5	54.5	52.5	583
1740086820	56	0.5	0.90	57	57	56	200
1740000420	55.5	-4.5	-7.50	55.5	56.5	55	683
1739914020	60	0.5	0.84	60	60	60	39
1739827620	59.5	0	0.00	59.5	59.5	59.5	100
1739568420	59.5	0	0.00	59.5	59.5	59.5	135
1739482020	59.5	0	0.00	59.5	59.5	59.5	0
1739395620	59.5	-1.5	-2.46	61	61	59.5	32
1739309220	61	0	0.00	61	61	61	50
1739222820	61	0.5	0.83	61	61	61	3
1738963620	60.5	0	0.00	60.5	60.5	60.5	0
1738877220	60.5	1	1.68	61	61	60.5	54
1738790820	59.5	0	0.00	59.5	59.5	59.5	0
1738704420	59.5	-1	-1.65	59.5	59.5	59.5	1
1738618020	60.5	-0.5	-0.82	60.5	60.5	60.5	1
1738358820	61	2	3.39	61	62	61	328
1738272420	59	0	0.00	59	59	59	0
1738186020	59	2.5	4.42	59	59	59	9
1738099620	56.5	0	0.00	56.5	56.5	56.5	0
1738013220	56.5	-4.5	-7.38	60.5	60.5	56.5	281
1737754020	61	0	0.00	61	61	61	0
1737667620	61	-1.5	-2.40	61	61	61	820
1737581220	62.5	0	0.00	62.5	62.5	62.5	0
1737494820	62.5	-0.5	-0.79	62.5	62.5	62	616
1737408420	63	1.5	2.44	62	63	62	46
1737149220	61.5	0.5	0.82	61.5	61.5	61.5	114
1737062820	61	2	3.39	61	61	61	1
1736976420	59	1	1.72	57.5	59	57.5	459
1736890020	58	1	1.75	58	58	58	206
1736803620	57	0	0.00	57	57	57	288
1736544420	57	0	0.00	57	57	57	1
1736458020	57	0	0.00	57	57	57	0
1736371620	57	-0.5	-0.87	57	57	57	30
1736285220	57.5	0.5	0.88	57.5	57.5	57.5	124
1736198820	57	1.5	2.70	57	58	56.5	409
1735939620	55.5	-1	-1.77	55.5	55.5	55.5	1
1735853220	56.5	1	1.80	56	57	56	130
1735594020	55.5	-0.5	-0.89	55.5	55.5	55.5	16