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	-0.3288	-1.34754098361	24.4	24.92	21.3206	1176	24.24481715	CS
4	-0.690091	-2.786975041	24.761291	25	21.3206	1754	24.21896913	CS
12	0.7412	3.17702528933	23.33	27.29	21.3206	3092	25.75132069	CS
26	5.5912	30.2554112554	18.48	27.29	18.01	4264	22.49598499	CS
52	15.1512	169.856502242	8.92	27.29	8.5	4978	17.71287794	CS
156	15.6212	184.866272189	8.45	27.29	5.6	4802	12.1050119	CS
260	11.5712	92.5696	12.5	27.29	5.6	4855	13.41820073	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
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
1774992480	27	0	0.00	27	27	27	0
1774906080	27	0.9	3.45	27	27.2	26.98	2821
1774646940	26.1	0.3	1.16	26	26.1	25.75	2011
1774560480	25.8	-0.66	-2.49	25.1	26	25.1	1887
1774473900	26.46	-0.54	-2.00	26.99	27.113	26.46	7864
1774387560	27	0	0.00	26.8418	27	26.8	4465
1774300800	27	0	0.00	26.9576	27	26.5	3787
1774041960	27	1.78	7.06	25.25	27	25.25	11628
1773955740	25.22	-0.53	-2.06	25.75	25.75	25	1435
1773869340	25.75	2.52	10.85	23.23	26.63	23.23	13268
1773782700	23.23	0.05	0.22	23.05	23.23	23.02	3270
1773696120	23.1794	0.03	0.13	23.15	23.23	23	2791
1773437340	23.15	-0.13	-0.56	23.33	23.35	23.15	636
1773350400	23.28	-0.14	-0.60	23.4	23.4	23.28	941
1773264540	23.42	-0.38	-1.60	23.4	23.75	23.4	2014
1773178080	23.8	-0.68	-2.78	24.5	24.5	22.5	8654
1773091740	24.48	-1.02	-4.00	25.5	25.8432	24.26	4034
1772836140	25.5	0.04	0.14	25.01	26.57	25.01	4913