Ferrellgas Partners LP (ID)【FGPR】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	1	4.3956043956	22.75	24.5	22.02	3035	23.81916766	CS
4	-1.17	-4.69502407705	24.92	24.92	21.3206	2472	23.80520394	CS
12	-2.5	-9.52380952381	26.25	27.29	21.3206	2490	24.95438429	CS
26	5.45	29.781420765	18.3	27.29	18.01	4300	22.95373693	CS
52	14.15	147.395833333	9.6	27.29	8.54	5041	18.0624795	CS
156	15.76	197.246558198	7.99	27.29	5.6	4708	12.38178971	CS
260	-0.7	-2.86298568507	24.45	27.29	5.6	4682	13.29392233	CS

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
1782854880	24	0	0.00	23.9	24	23.9	456
1782768300	24	0	0.00	24	24	24	1779
1782509280	24	0	0.00	24	24.25	22.02	2577
1782422460	24	1.65	7.38	22.5	24	22.5	8699
1782336000	22.35	-0.88	-3.79	22.75	22.75	22.35	1663
1782250140	23.23	-0.27	-1.15	22.6	23.23	22.5	603
1782163500	23.5	0	0.00	23.5	24	23.5	5359
1781818140	23.5	0	0.00	23.5	23.5	23.5	0
1781731740	23.5	-0.47	-1.96	23.25	24.4	23.25	1679
1781645340	23.97	0.47	2.00	23.5	23.97	23.5	514
1781558940	23.5	0	0.00	23.45	23.5	23.45	616
1781299740	23.5	-0.19	-0.80	23.631	23.631	23.5	3788
1781213220	23.69	-0.21	-0.88	23.98	23.98	23.42	1277
1781126940	23.9	0	0.00	23.9	23.9	23.9	0
1781040540	23.9	-0.04	-0.16	23.9	23.9	23.9	150
1780954140	23.9374	-0.13	-0.56	23.95	23.95	23.9374	429
1780694940	24.0712	-0.28	-1.14	23.6	24.62	21.3206	9752
1780608540	24.35	0.23	0.95	24.37	24.37	24.35	773
1780522140	24.12	-0.13	-0.54	24.92	24.92	23.85	1917
1780435740	24.25	0	0.00	24.25	24.25	24.25	198
1780349340	24.25	-0.16	-0.66	24.25	24.25	24	2107
1780090080	24.41	0.41	1.71	24.4	24.5	24.4	884
1780003320	24	0	0.00	24	24.45	24	1180
1779917340	24	-0.5	-2.04	24.26	24.425	24	1501
1779830940	24.5	-0.2	-0.81	24.5	25	24.5	2514
1779484920	24.7	0.65	2.70	23.51	24.7	23.51	6706
1779398880	24.05	0.04	0.17	24	24.05	24	896
1779312300	24.01	-0.23	-0.96	24.01	24.01	24.01	1435
1779225660	24.2422	0.24	1.01	24.24	24.2422	24	1851
1779139740	24	0.2	0.84	23.81	24	23.81	849
1778880000	23.8	-0.06	-0.25	23.86	24.05	23.8	1398
1778793900	23.86	0.03	0.13	23.8	24.25	23.8	2417
1778707380	23.83	0.03	0.13	24.3426	24.3426	23.83	594
1778621340	23.8	-0.99	-3.99	24.76	24.88	23.76	4722
1778534940	24.7892	0.03	0.12	24.7892	24.7892	24.7892	208
1778275200	24.76	0	0.00	24.761291	24.78	24.76	1185
1778188800	24.76	-0.31	-1.24	25.1866	25.1866	24.76	5383
1778102520	25.07	-0.38	-1.49	25.26	25.6	25.06	6167
1778016000	25.45	0.34	1.35	25.25	25.45	25.05	3520
1777930140	25.11	-0.2	-0.77	26	26	25.11	1847
1777671000	25.3058	-0.01	-0.03	25.11	25.3058	25.11	1267
1777584540	25.313	-0.59	-2.27	26	26	25.11	4638
1777498140	25.9	0.07	0.27	25.81	25.9	25.81	619
1777411800	25.83	0.08	0.31	26.05	26.05	25.83	1744
1777325400	25.75	-1.45	-5.33	26.5	27.29	25.75	4411
1777065780	27.2	1.2	4.62	26.75	27.2	26.75	2093
1776979740	26	-0.25	-0.95	26.75	26.75	26	3883
1776893280	26.25	0	0.00	26.25	26.7478	26.25	3794
1776806940	26.25	-0.29	-1.09	27	27	26.25	4563
1776720540	26.54	-0.46	-1.70	27.17	27.2	26.54	1561
1776460800	27	0.33	1.24	27.17	27.17	27	2431
1776374940	26.6694	-0.13	-0.47	26.75	26.9	26.5518	3133
1776288360	26.796	-0.2	-0.76	27	27	26.7	1087
1776202140	27	0.5	1.89	26.98	27	26.98	1143
1776115740	26.5	-0.51	-1.89	27.06	27.06	26.5	4902
1775856000	27.01	-0.13	-0.48	27.2	27.2	27	3165
1775770140	27.14	0.64	2.42	26.25	27.16	26.25	3266
1775683500	26.5	0.21	0.81	26.25	26.5	26.25	2168
1775596800	26.2868	0.28	1.06	26.01	27.2	26.01	3637
1775510940	26.01	-1.19	-4.38	26.75	27.19	26.01	6291
1775164920	27.2	0.4	1.49	27.15	27.2	27.05	5654
1775078400	26.8	-0.2	-0.74	26	27.15	26	4705