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	-4.07	-3.91609737323	103.93	105	93.39	534218	96.9350043	CS
4	-2.4	-2.34695873264	102.26	109.08	93.39	485535	100.89864699	CS
12	17.65	21.4694076146	82.21	109.08	82.02	424223	96.66177565	CS
26	24.38	32.2999470058	75.48	109.08	71.2	432990	90.15976998	CS
52	44.97	81.9274913463	54.89	109.08	54	469312	76.18053919	CS
156	60.56	154.096692112	39.3	109.08	33.77	416650	53.84290755	CS
260	66.97	203.618121009	32.89	109.08	23.46	418559	45.31778125	CS

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
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
1775857200	90.72	0.95	1.06	90.3	91.59	89.94	285687
1775770800	89.77	2.94	3.39	86.56	90.32	86.53	380526
1775684400	86.83	1.25	1.46	88.07	88.65	86	520471
1775598000	85.58	-0.56	-0.65	85.53	86.85	84.78	338763
1775511600	86.14	-0.02	-0.02	86.27	86.69	85.45	346076
1775166000	86.16	-2.34	-2.64	87.04	87.89	85.14	189519
1775079600	88.5	2.42	2.81	86.8	88.87	86.37	554688
1774993200	86.08	2.45	2.93	84.91	86.39	84.67	261229
1774906800	83.63	-1.72	-2.02	85.54	86.18	83.25	310256
1774647600	85.35	-1.15	-1.33	85.16	86.3	84.77	508035
1774561200	86.5	-1.6	-1.82	86.96	88.27	86.48	407484
1774474800	88.1	0.94	1.08	88.15	88.67	87.11	319375
1774388400	87.16	0.7	0.81	85.35	88.61	85.35	259404
1774302000	86.46	5.81	7.20	82.21	87.43	82.02	756443
1774042800	80.65	-2.3	-2.77	82.78	83.48	80.37	1255699
1773956400	82.95	-5.71	-6.44	87.1	88	82.08	911852
1773870000	88.66	-2.44	-2.68	90.53	91.26	88.34	283764
1773783600	91.1	1.05	1.17	90.57	91.61	89.83	225133
1773697200	90.05	0.39	0.43	90.31	91.58	89.9	326755