Fair, Isaac Corp.【F2IC34】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	0.709219858156	141	147	132.65	262	140.12391437	DR
4	13.84	10.7990012484	128.16	150	128.16	225	139.73619541	DR
12	11.36	8.69565217391	130.64	150	96.52	1300	117.53124489	DR
26	-77.55	-35.3222500569	219.55	222.51	96.52	1612	141.7824375	DR
52	-73.82	-34.2044296173	215.82	236.73	96.52	1638	165.47032517	DR
156	54.1	61.5472127418	87.9	320.96	84.32	776	167.80373402	DR
260	85.49	151.282958768	56.51	320.96	40.72	717	162.54140332	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
1781559000	142	0	0.00	142	142	142	0
1781299800	142	2.56	1.84	132.65	142	132.65	2
1781213400	139.44	-7.56	-5.14	137.91	139.44	134.04	810
1781126940	147	5.04	3.55	144.25	147	144.25	4
1781040600	141.96	1.04	0.74	141.47999	144	140.3	126
1780954140	140.91999	-0.08	-0.06	141	141.5	138.07	366
1780695000	141	7.16	5.35	141	141	141	1
1780522200	133.84	-15.16	-10.17	149	149	130.04	48
1780435800	149	2.51	1.71	139.44999	149	139.44999	2
1780349400	146.49	-1.51	-1.02	144.9	146.49	143.85	5
1780090200	148	-2	-1.33	143.93	148	142.85	102
1780003800	150	3	2.04	147.69	150	147.69	2
1779917400	147	0	0.00	142.87	147	142.87	17
1779831000	147	0	0.00	147	147	147	0
1779744600	147	0	0.00	136.29	147	136.29	7
1779485400	147	7.11	5.08	141.07	147	140.41999	3
1779398940	139.88999	2.89	2.11	136.51	139.88999	136.51	2315
1779312600	137	1.86	1.38	135	138	135	13
1779226140	135.13999	3.64	2.77	133.57	137.19999	133.57	65
1779139800	131.5	7.43	5.99	128.16	131.5	128.16	165
1778880600	124.07	1.32	1.08	124.07	124.07	124.07	1
1778794140	122.75	0.75	0.61	118	122.75	118	5
1778707800	122	2.6	2.18	115.05	122	114.78	1425
1778621400	119.4	-0.47	-0.39	119.67	120.3	119.4	40201
1778535000	119.87	-6.61	-5.23	120.11	122	119.41	131
1778275800	126.48	-0.01	-0.01	121.59	126.48	121.59	46
1778189400	126.49	9.01	7.67	120.48	126.49	120.48	53
1778102940	117.48	0.36	0.31	119	119	117.48	1
1778016600	117.12	-2.87	-2.39	115.6	118.2	115.6	740
1777930200	119.99	-0.01	-0.01	117	119.99	115.43	104
1777584600	120	-6.99	-5.50	107.74	120	107.5	63
1777498140	126.99	9.99	8.54	126	126.99	116.12	14
1777411800	117	3.15	2.77	116	117	116	1
1777325340	113.85	-2.35	-2.02	113	114.5	112.66	99
1777066200	116.2	6.64	6.06	111.09	116.2	111.09	3
1776979800	109.56	-6.94	-5.96	103.54	111	103.54	38
1776893400	116.5	-1.22	-1.04	114.64	116.5	96.52	2879
1776720600	117.72	-8.73	-6.90	116.35	119.6	116.35	4
1776461400	126.45	7	5.86	120	126.45	119.18	28
1776375000	119.45	3.95	3.42	117.42	119.45	117	3
1776288600	115.5	2.42	2.14	115.38	116.5	113.73	132
1776202140	113.08	-1.92	-1.67	113.1	113.5	111.4	9
1776115800	115	10.01	9.53	108.09	115	108.09	61
1775856600	104.99	-23	-17.97	109.85	109.85	101.53	16772
1775770140	127.99	0	0.00	127.99	127.99	127.99	0
1775683740	127.99	2.19	1.74	127.37	127.99	125.65	15
1775597340	125.8	0.06	0.05	125.8	125.8	125.8	50
1775511000	125.74	-1.26	-0.99	126.09	127	124.8	100
1775165400	127	1.1	0.87	127.16	127.16	119.59	114
1775078940	125.9	-1.1	-0.87	119.4	125.9	119.4	2
1774992540	127	3	2.42	127	127	127	1
1774906140	124	-3	-2.36	122.72	124	121	57
1774647000	127	-7.99	-5.92	118.99	127	118	36
1774560540	134.99	7.99	6.29	121.07	134.99	121.07	206
1774474140	127	-3	-2.31	119.5	127	118.44	768
1774387740	130	-11.53	-8.15	124	130	114.49	1824
1774301340	141.53	11.09	8.50	130.63999	141.53	125	184
1774042200	130.44	-0.6	-0.46	130.44	130.44	130.44	49
1773955740	131.04	-9.56	-6.80	137	138.04	131	3179
1773869400	140.6	-9.4	-6.27	139.4	140.6	137.6	7111
1773782940	150	13.6	9.97	142.4	150	141.03	8
1773696540	136.4	2.11	1.57	136.88	136.88	136.4	5