Ford CDR【F】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780522800	13.7	0	0.00	13.7	13.7	13.7	0
1780436400	13.7	-0.47	-3.32	14	14.13	13.43	23189
1780350000	14.17	-0.67	-4.51	14.82	14.82	14.1	23676
1780090800	14.84	0.66	4.65	14.23	15.07	14.23	35441
1780004400	14.18	0.69	5.11	13.49	14.19	13.49	11287
1779918000	13.49	0.38	2.90	13.15	13.62	13.15	16881
1779831600	13.11	0.36	2.82	12.57	13.18	12.57	11354
1779745200	12.75	0.1	0.79	12.61	13.07	12.6	12855
1779486000	12.65	1.05	9.05	11.85	12.65	11.85	30731
1779399600	11.6	0.4	3.57	11.25	11.68	11.25	15825
1779313200	11.2	0.14	1.27	11.01	11.25	11.01	640
1779226800	11.06	-0.32	-2.81	11.05	11.23	10.86	12873
1778881200	11.38	-0.89	-7.25	11.88	11.88	11.3	27929
1778794800	12.27	0.76	6.60	11.67	12.6	11.67	48226
1778708400	11.51	1.33	13.06	10.22	11.8	10.22	49094
1778622000	10.18	-0.05	-0.49	10.16	10.18	10.04	12088
1778535600	10.23	-0.25	-2.39	10.5	10.5	10.22	19399
1778276400	10.48	0.15	1.45	10.45	10.48	10.35	3402
1778190000	10.33	-0.01	-0.10	10.4	10.41	10.29	18413
1778103600	10.34	0.4	4.02	10.15	10.36	10.15	64367
1778017200	9.94	0.16	1.64	9.78	10	9.78	13580
1777930800	9.78	-0.33	-3.26	10.12	10.12	9.76	38313
1777671600	10.11	-0.16	-1.56	10.2	10.2	10.05	23750
1777585200	10.27	-0.11	-1.06	9.83	10.27	9.7899999	33020
1777498800	10.38	-0.14	-1.33	10.36	10.38	10.36	12251
1777412400	10.52	-0.11	-1.03	10.52	10.52	10.52	40
1777326000	10.63	0.1	0.95	10.49	10.63	10.49	225
1777066800	10.53	-0.09	-0.85	10.51	10.54	10.49	12981
1776980400	10.62	-0.09	-0.84	10.7	10.7	10.61	4313
1776894000	10.71	-0.17	-1.56	10.88	10.88	10.71	4863
1776807600	10.88	-0.05	-0.46	11.07	11.07	10.88	4363
1776721200	10.93	-0.02	-0.18	10.9	10.93	10.9	1010
1776462000	10.95	0.36	3.40	10.69	11.03	10.69	2285
1776375600	10.59	-0.21	-1.94	10.74	10.78	10.59	848
1776289200	10.8	-0.01	-0.09	10.81	10.81	10.66	2459
1776202800	10.81	0.48	4.65	10.59	10.81	10.59	5480
1776116400	10.33	0.03	0.29	10.2	10.33	10.17	465
1775857200	10.3	-0.13	-1.25	10.53	10.53	10.3	511
1775770800	10.43	0.08	0.77	10.29	10.43	10.29	5434
1775684400	10.35	0.52	5.29	10.25	10.35	10.25	16750
1775598000	9.83	-0.05	-0.51	9.75	9.83	9.72	2509
1775511600	9.88	-0.01	-0.10	9.92	9.92	9.88	1788
1775166000	9.89	-0.05	-0.50	9.75	9.89	9.75	1103
1775079600	9.94	0.13	1.33	9.92	9.94	9.92	2128
1774993200	9.81	0.27	2.83	9.7	9.81	9.7	1912
1774906800	9.5399999	-0.11	-1.14	9.6199999	9.6199999	9.5	5266
1774647600	9.65	-0.22	-2.23	9.75	9.75	9.65	9975
1774561200	9.8699999	-0.08	-0.80	9.8699999	9.91	9.84	2485
1774474800	9.95	-0.15	-1.49	9.96	9.96	9.95	736
1774388400	10.1	0.06	0.60	10.05	10.1	10.03	1679
1774302000	10.04	0.22	2.24	10.08	10.21	10.04	3438
1774042800	9.82	-0.15	-1.50	9.96	9.96	9.73	3422
1773956400	9.97	-0.07	-0.70	10.01	10.01	9.83	7588
1773870000	10.04	-0.13	-1.28	10.2	10.2	10.04	214
1773783600	10.17	0.18	1.80	10.09	10.24	10.09	9326
1773697200	9.99	0.03	0.30	10.07	10.07	9.95	11228
1773438000	9.96	-0.31	-3.02	10.25	10.25	9.95	7987
1773351600	10.27	-0.05	-0.48	10.22	10.32	10.22	4043
1773265200	10.32	-0.13	-1.24	10.5	10.62	10.29	17737
1773178800	10.45	0.07	0.67	10.54	10.67	10.45	6909
1773092400	10.38	0.04	0.39	10.15	10.38	10.15	1250
1772836800	10.34	-0.2	-1.90	10.42	10.42	10.34	5419
1772750400	10.54	-0.41	-3.74	10.9	10.9	10.47	16968
1772664000	10.95	0.09	0.83	11.2	11.2	10.95	939