Finning International Inc【FTT】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	7.18	7.53252203105	95.32	103.37	93.91	498739	98.66058452	CS
4	7.73	8.15658963807	94.77	103.37	93.56	508640	98.27624068	CS
12	8.54	9.0889740315	93.96	109.08	93.39	461113	99.51154937	CS
26	23.84	30.3076531909	78.66	109.08	77.72	449387	93.42282995	CS
52	42.39	70.5207120279	60.11	109.08	54	470618	79.37444875	CS
156	62.47	156.057956533	40.03	109.08	33.77	418211	55.55767797	CS
260	70.45	219.812792512	32.05	109.08	23.46	420170	46.46476036	CS

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
1783719600	99.4	0	0.00	99.4	99.4	99.4	0
1783633200	99.4	0.09	0.09	99.69	101	98.55	481829
1783546800	99.31	0.93	0.95	97.13	100.06	97.13	541359
1783460400	98.38	0.38	0.39	97.16	98.4	93.91	896266
1783374000	98	0.65	0.67	97.21	99.05	96.8	455740
1783114800	97.35	2.45	2.58	95.32	97.74	95.32	118501
1783028400	94.9	-5.28	-5.27	99.84	99.84	93.56	655209
1782855600	100.18	4.42	4.62	96.52	100.24	95.96	623068
1782769200	95.76	-0.37	-0.38	96.07	96.72	94.41	450721
1782510000	96.13	-0.31	-0.32	95.07	97.55	95	428595
1782423600	96.44	1.49	1.57	95.94	97.62	95	688424
1782337200	94.95	-3.38	-3.44	98.28	98.28	94.46	568587
1782250800	98.33	-4.24	-4.13	101.05	102.57	97.13	670278
1782164400	102.57	1.6	1.58	102.01	103.35	100.62	576488
1781905200	100.97	-0.37	-0.37	100.71	102.46	100.71	270649
1781818800	101.34	3.67	3.76	98.31	101.53	98.06	460035
1781732400	97.67	-3.86	-3.80	101.51	103	96.21	617510
1781646000	101.53	1.67	1.67	99.75	102.05	98.76	358322
1781559600	99.86	3.46	3.59	97.9	100.22	97.39	387677
1781300400	96.4	2.09	2.22	94.77	96.93	94.56	414904
1781214000	94.31	0.84	0.90	93.93	95.78	93.51	640036
1781127600	93.47	-7.59	-7.51	100.23	100.66	93.39	715758
1781041200	101.06	-1.77	-1.72	102.69	103.84	98	522948
1780954800	102.83	0.45	0.44	103.93	105	102.67	377442
1780695600	102.38	-5.7	-5.27	107.13	107.77	101.89	373178
1780609200	108.08	0.57	0.53	106	108.36	104.93	430887
1780522800	107.51	1.88	1.78	105.01	109.08	105.01	633850
1780436400	105.63	-0.27	-0.25	105.57	107.53	104.88	328788
1780350000	105.9	1.77	1.70	103.02	106.99	102.52	347844
1780090800	104.13	-1.25	-1.19	104.94	107.53	104.1	709676
1780004400	105.38	1.13	1.08	103.24	106.14	102.56	604234
1779918000	104.25	1.21	1.17	102.59	105.17	102.59	517362
1779831600	103.04	-0.41	-0.40	103.21	106	102.45	329240
1779745200	103.45	2.55	2.53	101.55	104.78	101.55	181527
1779486000	100.9	4.49	4.66	96.62	101.27	96.4	390318
1779399600	96.41	0.96	1.01	95.21	96.79	93.82	654359
1779313200	95.45	-0.35	-0.37	96.42	98.07	95.28	412217
1779226800	95.8	-6.44	-6.30	102.26	102.55	95.75	640595
1778881200	102.24	-0.93	-0.90	103	103.37	101.07	524030
1778794800	103.17	-1.8	-1.71	104.51	105.81	100.52	578985
1778708400	104.97	8.4	8.70	94.99	106.15	94.9	775464
1778622000	96.57	-1.01	-1.04	97.04	98.25	95.61	305147
1778535600	97.58	0.11	0.11	97.97	97.97	96.85	386080
1778276400	97.47	-0.28	-0.29	98.09	98.95	97.25	381653
1778190000	97.75	-2.96	-2.94	100.79	101.05	97.57	347006
1778103600	100.71	3.03	3.10	99	101.3	98.41	439425
1778017200	97.68	-1.2	-1.21	99.66	100.59	97.29	386599
1777930800	98.88	-0.52	-0.52	99.35	99.7	98.2	266777
1777671600	99.4	-0.08	-0.08	99.62	100.15	98.47	219498
1777585200	99.48	2.87	2.97	96.86	99.82	96.45	259114
1777498800	96.61	-0.11	-0.11	96.4	97.35	94.86	300622
1777412400	96.72	-3.43	-3.42	98.98	101.03	96.47	238340
1777326000	100.15	0.52	0.52	100	101.05	99.51	319581
1777066800	99.63	0.63	0.64	99.14	100.73	98.1	262525
1776980400	99	-0.66	-0.66	99.88	101.89	97.6	444318
1776894000	99.66	3.24	3.36	97.55	99.82	95.76	460546
1776807600	96.42	0.6	0.63	97	99.49	95.61	447455
1776721200	95.82	0.38	0.40	95.03	96.55	94.97	277699
1776462000	95.44	2.49	2.68	93.96	97.97	93.96	649276
1776375600	92.95	4.01	4.51	88.94	93.39	88.94	817975
1776289200	88.94	-4.18	-4.49	93.17	93.17	88.74	204754
1776202800	93.12	2.42	2.67	90.86	93.3	90.86	389447
1776116400	90.7	-0.02	-0.02	90.22	91.41	89.68	259483