Fidelity National Information Services, Inc.【F1NI34】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	-0.7	-5.04686373468	13.87	13.91	13.15	40	13.33708861	DR
4	0.82	6.63967611336	12.35	13.91	12.03	50	12.49546875	DR
12	-2.15	-14.0339425587	15.32	15.32	12	31	13.07656416	DR
26	-8.55	-39.364640884	21.72	25.2	12	65	16.04471561	DR
52	-14.23	-51.9343065693	27.4	27.99	12	101	20.18900176	DR
156	-4.88	-27.0360110803	18.05	33.33	12	90	20.5172646	DR
260	-33.67	-71.8830059778	46.84	48.2	12	3880	32.86925139	DR

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
1783546200	13.17	-0.6	-4.36	13.67	13.67	13.15	57
1783459800	13.77	0.58	4.40	13.87	13.91	13.75	22
1783373400	13.19	0	0.00	13.19	13.19	13.19	0
1783114200	13.19	0	0.00	13.19	13.19	13.19	0
1783027800	13.19	0	0.00	13.19	13.19	13.19	0
1782941400	13.19	0.65	5.18	13.19	13.19	13.19	1
1782855000	12.54	0.4	3.29	12.43	12.54	12.43	4
1782768600	12.14	0	0.00	12.14	12.14	12.14	0
1782509400	12.14	0	0.00	12.14	12.14	12.14	0
1782423000	12.14	0	0.00	12.14	12.14	12.14	0
1782336600	12.14	0	0.00	12.14	12.14	12.14	0
1782250200	12.14	0	0.00	12.14	12.14	12.14	0
1782163800	12.14	-0.35	-2.80	12.03	12.14	12.03	43
1781904540	12.49	0	0.00	12.49	12.49	12.49	0
1781818140	12.49	-0.05	-0.40	12.42	12.49	12.42	137
1781731800	12.54	0	0.00	12.54	12.54	12.54	0
1781645400	12.54	0.24	1.95	12.54	12.54	12.54	1
1781559000	12.3	0.1	0.82	12.39	12.54	12.3	27
1781299800	12.2	0	0.00	12.2	12.2	12.2	0
1781213400	12.2	0.2	1.67	12.35	12.35	12.1	156
1781126940	12	0	0.00	12	12	12	0
1781040540	12	0	0.00	12	12	12	0
1780954140	12	-1.07	-8.19	12.82	12.82	12	20
1780695000	13.07	0.25	1.95	13.07	13.28	13.07	28
1780522200	12.82	-0.85	-6.22	13.01	13.01	12.82	10
1780435800	13.67	0	0.00	13.67	13.67	13.67	1
1780349400	13.67	0.11	0.81	13.61	13.67	13.61	102
1780090200	13.56	0.29	2.19	13.56	13.56	13.56	6
1780003740	13.27	0	0.00	13.27	13.27	13.27	0
1779917340	13.27	0	0.00	13.27	13.27	13.27	0
1779830940	13.27	-0.62	-4.46	13.28	13.29	13.27	73
1779744600	13.89	0	0.00	13.89	13.89	13.89	0
1779485400	13.89	0.4	2.97	13.89	13.89	13.89	1
1779399000	13.49	0	0.00	13.49	13.49	13.49	0
1779312600	13.49	-0.39	-2.81	13.49	13.49	13.49	1
1779226140	13.88	0.67	5.07	13.88	13.88	13.88	1
1779139800	13.21	0	0.00	13.21	13.21	13.21	0
1778880600	13.21	0	0.00	13.21	13.21	13.21	0
1778794200	13.21	0	0.00	13.21	13.21	13.21	0
1778707800	13.21	0	0.00	13.21	13.21	13.21	0
1778621400	13.21	0.29	2.24	12.96	13.21	12.96	80
1778535000	12.92	-0.48	-3.58	12.86	12.92	12.86	7
1778275800	13.4	-0.96	-6.69	13.46	13.83	13.4	9
1778189400	14.36	0	0.00	14.36	14.36	14.36	0
1778103000	14.36	0	0.00	14.36	14.36	14.36	0
1778016600	14.36	-0.33	-2.25	14.36	14.36	14.36	1
1777930200	14.69	0.37	2.58	14.69	14.69	14.69	1
1777584600	14.32	-0.04	-0.28	14.55	14.55	14.06	61
1777498140	14.36	0	0.00	14.36	14.36	14.36	1
1777411800	14.36	0.11	0.77	14.36	14.36	14.36	1
1777325340	14.25	-0.03	-0.21	14.39	14.39	14.2	24
1777066200	14.28	-0.92	-6.05	14.41	14.41	14.19	65
1776979800	15.2	0	0.00	15.2	15.2	15.2	0
1776893400	15.2	0	0.00	15.2	15.2	15.2	0
1776720600	15.2	0	0.00	15.2	15.2	15.2	0
1776461400	15.2	0	0.00	15.2	15.2	15.2	0
1776375000	15.2	-0.03	-0.20	15.32	15.32	15.2	2
1776288600	15.23	0.82	5.69	15.02	15.33	15.02	5
1776202140	14.41	-0.09	-0.62	14.41	14.41	14.41	5
1776115800	14.5	0.54	3.87	14.28	14.5	14.28	3
1775856600	13.96	-1.03	-6.87	14.13	14.13	13.96	53
1775770140	14.99	0	0.00	14.99	14.99	14.99	0