FMC Corp【F1MC34】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	2.75	9.73451327434	28.25	31.1	27.62	290	28.94455801	DR
4	-1.16	-3.60696517413	32.16	34.8	27.62	4169	32.89750906	DR
12	-9	-22.5	40	46.08	27.62	6260	36.10028129	DR
26	-5.64	-15.3930131004	36.64	46.08	27.62	7508	37.76461185	DR
52	-86.12	-73.531420765	117.12	127.99	27.62	5477	38.65981603	DR
156	-219	-87.6	250	259.88	27.62	1896	41.90804174	DR
260	-255.22	-89.1691705681	286.22	350.88	27.62	1176	48.96281399	DR

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
1781731740	31	1.22	4.10	31	31	31	10
1781645400	29.78	-0.73	-2.39	29.79	29.79	29.78	38
1781559000	30.51	0	0.00	30.51	30.51	30.51	1
1781299800	30.51	1.89	6.60	31.1	31.1	28.96	241
1781213400	28.62	0.42	1.49	27.7	28.8	27.62	1093
1781126940	28.2	-0.49	-1.71	28.25	28.25	28.2	75
1781040600	28.69	0.17	0.60	28.74	28.74	28.69	100
1780954140	28.52	-0.9	-3.06	30.25	30.25	28.52	209
1780695000	29.42	-1.82	-5.83	31.17	31.17	29.42	2079
1780522200	31.24	-1.65	-5.02	32.89	32.99	31.24	1100
1780435800	32.89	-1.31	-3.83	33.61	33.62	32.89	1705
1780349400	34.2	-0.4	-1.16	34.8	34.8	34.2	26
1780090200	34.6	0.76	2.25	34.14	34.8	34.08	16955
1780003800	33.84	0.34	1.01	33.5	34.13	33.5	6054
1779917400	33.5	0	0.00	33.5	33.5	33.5	0
1779831000	33.5	0	0.00	33.5	33.5	33.5	0
1779744600	33.5	1.04	3.20	33.5	33.5	33.5	15
1779485400	32.46	-0.18	-0.55	32.79	32.939999	32.28	10525
1779398940	32.64	0.95	3.00	31.69	32.65	31.25	24362
1779312600	31.69	-0.47	-1.46	32.159999	32.61	31.24	6303
1779226140	32.159999	-2.07	-6.05	32.549999	32.549999	32.159999	716
1779139800	34.23	-1.57	-4.39	35.51	35.51	34.23	723
1778880600	35.8	2.31	6.90	34.17	35.8	34.15	13390
1778794140	33.49	1.71	5.38	32.189999	33.49	32.06	29910
1778707800	31.78	-0.65	-2.00	31.27	31.79	31.27	33501
1778621400	32.43	0.43	1.34	32.22	32.439999	31.5	25442
1778535000	32	-1	-3.03	32.5	32.5	32	3066
1778275800	33	-1	-2.94	33.7	33.81	33	8868
1778189400	34	-2.48	-6.80	37.49	37.49	34	851
1778102940	36.48	0.15	0.41	36.57	37.09	36.48	4536
1778016600	36.33	0.13	0.36	35.47	37	35.47	1395
1777930200	36.2	-2.95	-7.54	36.9	37.2	36.2	6152
1777584600	39.15	2.05	5.53	40.4	40.4	38.46	7733
1777498140	37.1	-0.66	-1.75	38.35	38.35	37.1	2
1777411800	37.76	-1.03	-2.66	39.26	39.26	37.72	14774
1777325340	38.79	1.69	4.56	37.36	39.21	37.36	4118
1777066200	37.1	1.71	4.83	36.48	37.1	36.27	22958
1776979800	35.39	-1.16	-3.17	36.92	36.98	35	2862
1776893400	36.55	-5.78	-13.65	40.95	40.95	36.55	21194
1776720600	42.33	-0.67	-1.56	43.43	43.43	42.33	48
1776461400	43	-0.05	-0.12	42.5	43.1	42.5	569
1776375000	43.05	-0.45	-1.03	43.18	43.18	43.05	6
1776288600	43.5	0.17	0.39	43.5	43.5	43.5	3
1776202140	43.33	-1.79	-3.97	45.58	45.58	43.33	177
1776115800	45.12	1.57	3.61	44.5	45.16	44.5	11934
1775856600	43.55	0	0.00	42.67	43.94	42.67	12828
1775770200	43.55	-2.2	-4.81	45.21	45.21	43.55	2984
1775683740	45.75	1.08	2.42	45.84	46.08	45.75	16370
1775597340	44.67	0.42	0.95	45.27	45.27	44.55	2702
1775511000	44.25	-1.25	-2.75	45.3	45.3	44.25	95
1775165400	45.5	1.39	3.15	44.11	45.52	44.11	561
1775078940	44.11	5.17	13.28	43.52	44.11	43.52	10216
1774992540	38.94	0	0.00	38.94	38.94	38.94	0
1774906140	38.94	-0.89	-2.23	38.94	38.94	38.94	1
1774647000	39.83	-1.41	-3.42	39.84	39.84	39.83	16
1774560540	41.24	0.92	2.28	41.24	41.24	41.24	2
1774474140	40.32	0.32	0.80	40	40.32	40	210
1774387740	40	2.29	6.07	39	40	39	223
1774301340	37.71	3.03	8.74	36.12	38	36.05	11568
1774042200	34.68	-1.03	-2.88	36.48	36.48	34.68	176
1773955740	35.71	-2.3	-6.05	37.85	37.85	35.71	13101
1773869400	38.01	0.22	0.58	37.63	38.23	37.41	8880