Flexible Solutions International Inc【FSI】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	-0.11	-1.70278637771	6.46	6.5	6.2	18917	6.32272725	CS
4	-0.04	-0.625978090767	6.39	6.67	5.95	22309	6.31073423	CS
12	0.9	16.5137614679	5.45	7.525	5.16	21857	6.18357401	CS
26	-0.31	-4.65465465465	6.66	7.525	5.16	27087	6.09394858	CS
52	2	45.9770114943	4.35	11.4791	4.22	42109	7.6489277	CS
156	3.49	122.027972028	2.86	11.4791	1.36	61454	5.39267367	CS
260	2.76	76.8802228412	3.59	11.4791	1.36	51526	4.77544178	CS

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
1781130600	6.34	0.08	1.28	6.26	6.35	6.2	17646
1781044200	6.26	-0.14	-2.19	6.43	6.455	6.26	16971
1780957800	6.4	0.14	2.24	6.33	6.5	6.24	24267
1780698600	6.26	-0.14	-2.19	6.35	6.43	6.26	27673
1780612200	6.4	-0.01	-0.16	6.46	6.5	6.35	8029
1780525800	6.41	-0.09	-1.38	6.5	6.5	6.4	7290
1780439400	6.5	-0.01	-0.15	6.53	6.625	6.41	2443
1780353000	6.51	-0.14	-2.11	6.59	6.638	6.4175	12524
1780093800	6.65	0.04	0.61	6.64	6.65	6.44	3962
1780007400	6.61	0.08	1.23	6.48	6.67	6.41	19005
1779921000	6.53	0.09	1.40	6.45	6.6	6.4	9379
1779834600	6.44	-0.15	-2.28	6.5199999	6.6	6.3099999	13410
1779489000	6.59	0.2	3.13	6.37	6.59	6.21	18126
1779402600	6.39	0.16	2.57	6.21	6.4	6.11	74035
1779316200	6.23	0.18	2.98	6.09	6.265	6.09	23624
1779229800	6.05	-0.05	-0.82	6.07	6.195	5.95	78496
1779143400	6.1	-0.25	-3.94	6.35	6.39	6.0505	34231
1778884200	6.35	-0.06	-0.94	6.4	6.45	6.35	3882
1778797800	6.41	-0.02	-0.31	6.39	6.665	6.39	28882
1778711400	6.43	0.03	0.47	6.4	6.525	6.25	28266
1778625000	6.4	0.35	5.79	6.2699999	6.4	6.0199999	26467
1778538600	6.05	-0.14	-2.26	6.17	6.26	5.99	32408
1778279400	6.19	-0.09	-1.43	6.3	6.32	6.13	12302
1778193000	6.28	0.08	1.29	6.2	6.3533	6.2	10638
1778106600	6.2	0.15	2.48	6.05	6.2798999	6.025	29113
1778020200	6.05	-0.16	-2.58	6.1	6.15	5.97	51905
1777933800	6.21	-0.24	-3.72	6.33	6.69	6.14	23743
1777674600	6.45	0.25	4.03	6.2	6.45	6.13	4203
1777588200	6.2	-0.05	-0.80	6.16	6.28	5.95	50655
1777501800	6.25	-0.27	-4.14	6.5199999	6.55	6.2	23035
1777415400	6.5199999	0.01	0.15	6.53	6.5899	6.51	16735
1777329000	6.51	-0.07	-1.06	6.54	6.7	6.51	6521
1777069800	6.58	-0.02	-0.30	6.69	6.72	6.5199999	11176
1776983400	6.6	-0.74	-10.08	7.24	7.24	6.5199999	47938
1776897000	7.34	-0.05	-0.68	7.5	7.525	6.9901	25683
1776810600	7.39	0.62	9.16	6.91	7.41	6.9001	68705
1776724200	6.77	0.48	7.63	6.25	6.8	6.23	31364
1776465000	6.29	0.69	12.32	5.62	6.42	5.55	52251
1776378600	5.6	0.31	5.86	5.22	5.6849999	5.16	44838
1776292200	5.29	0.06	1.15	5.23	5.3099999	5.23	4329
1776205800	5.23	-0.04	-0.76	5.26	5.49	5.23	30564
1776119400	5.2699999	-0.14	-2.59	5.39	5.415	5.25	4282
1775860200	5.41	0.03	0.56	5.28	5.41	5.28	8311
1775773800	5.38	-0.14	-2.54	5.41	5.41	5.2587	31729
1775687400	5.5199999	0.16	2.99	5.4	5.553	5.36	14281
1775601000	5.36	-0.08	-1.47	5.39	5.4732	5.36	4245
1775514600	5.44	0.12	2.26	5.36	5.5298999	5.36	6480
1775169000	5.32	-0.05	-0.93	5.34	5.43	5.32	3154
1775082600	5.37	-0.03	-0.56	5.35	5.58	5.25	7689
1774996200	5.4005	0.08	1.51	5.4	5.5	5.35	9554
1774909800	5.32	0.01	0.19	5.3	5.53	5.25	22979
1774650600	5.3099999	-0.11	-2.03	5.44	5.44	5.3	4310
1774564200	5.42	0.09	1.69	5.3	5.42	5.26	3215
1774477800	5.33	0.09	1.72	5.24	5.339	5.23	9956
1774391400	5.24	-0.26	-4.73	5.59	5.59	5.2	26946
1774305000	5.5	0.12	2.23	5.57	5.665	5.3	17186
1774045800	5.38	-0.08	-1.47	5.4	5.6	5.25	27387
1773959400	5.46	-0.1	-1.80	5.45	5.5839	5.38	9212
1773873000	5.5599999	0.01	0.18	5.53	5.7698	5.5	8918
1773786600	5.55	0.05	0.91	5.6	5.6735	5.51	16580
1773700200	5.5	-0.15	-2.65	5.6	5.74	5.45	11117
1773441000	5.65	-0.05	-0.88	5.76	5.8	5.49	11419
1773354600	5.7	-0.15	-2.56	5.83	5.94	5.64	13849
1773268200	5.85	0.31	5.57	5.53	5.94	5.53	17617