Franklin Street Properties Corp【FSP】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	-0.0237	-4.17180073931	0.5681	0.5978	0.5152	639471	0.53769226	CS
4	-0.008	-1.44822592324	0.5524	0.5978	0.498	498975	0.52796587	CS
12	-0.0756	-12.1935483871	0.62	0.7093	0.498	465620	0.5889	CS
26	-0.4304	-44.1526466968	0.9748	1.01	0.498	486748	0.7222453	CS
52	-1.2156	-69.0681818182	1.76	1.83	0.498	492525	1.07815491	CS
156	-0.9256	-62.9659863946	1.47	2.72	0.498	501961	1.60473667	CS
260	-4.7556	-89.7283018868	5.3	6.58	0.498	636758	2.48908129	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	0.5724	0.0204	3.70	0.5584	0.59	0.5323	626717
1780612200	0.552	0.032	6.15	0.5275	0.57495	0.5251	1001901
1780525800	0.52	-0.02	-3.70	0.5343	0.543	0.51815	589895
1780439400	0.54	0.0015	0.28	0.5364	0.55	0.5201	487857
1780353000	0.5385	0.0112	2.12	0.5339	0.5594	0.5152	588506
1780093800	0.5273	-0.0328	-5.86	0.5681	0.5978	0.5152	529198
1780007400	0.5601	0.0415001	8.00	0.5185999	0.5707	0.5152	799313
1779921000	0.5185999	0.0006999	0.14	0.5046	0.52715	0.5036	555832
1779834600	0.5179	0.0149	2.96	0.5004	0.531	0.4981	712457
1779489000	0.503	-0.0041	-0.81	0.5067	0.5194	0.498	754701
1779402600	0.5071	-0.0174	-3.32	0.5175999	0.528	0.5003	499392
1779316200	0.5245	-0.0045	-0.85	0.521	0.554699	0.51535	434474
1779229800	0.529	-0.0099	-1.84	0.536	0.5548999	0.5222	185965
1779143400	0.5389	0.0226	4.38	0.5177	0.555	0.51	293856
1778884200	0.5163	0.0011	0.21	0.51	0.526	0.51	403631
1778797800	0.5152	0.0052	1.02	0.51	0.5289	0.51	243330
1778711400	0.51	-0.01	-1.92	0.5122	0.54	0.505	415267
1778625000	0.52	-0.0051	-0.97	0.5272	0.5517	0.515	539401
1778538600	0.5251	-0.0146	-2.71	0.5399	0.5598999	0.525	184913
1778279400	0.5397	-0.019	-3.40	0.5524	0.579899	0.5397	260628
1778193000	0.5587	0.0236	4.41	0.5429	0.5855	0.5429	490435
1778106600	0.5351	-0.036	-6.30	0.5753	0.5800999	0.531	740913
1778020200	0.5711	-0.0112	-1.92	0.6016	0.6272	0.5711	635154
1777933800	0.5823	-0.0227	-3.75	0.6048	0.6297	0.5823	384413
1777674600	0.605	-0.0466	-7.15	0.6447	0.6575	0.605	200292
1777588200	0.6516	0.0206	3.26	0.6294	0.6581	0.6294	168233
1777501800	0.631	-0.0266	-4.05	0.645	0.6815	0.631	228072
1777415400	0.6576	-0.0144	-2.14	0.66	0.663	0.6407	268636
1777329000	0.672	0.0052001	0.78	0.6372	0.686	0.635	519659
1777069800	0.6667999	0.0427999	6.86	0.616	0.6716	0.616	512290
1776983400	0.624	-0.0168	-2.62	0.628	0.6389	0.612	224843
1776897000	0.6408	0.0148	2.36	0.611	0.6415	0.611	178892
1776810600	0.626	-0.027	-4.13	0.65	0.6721	0.6177	390234
1776724200	0.653	0.003	0.46	0.65	0.6782	0.65	127738
1776465000	0.65	-0.001	-0.15	0.6783	0.6783	0.6394	216887
1776378600	0.651	0.0016	0.25	0.637	0.66	0.619	222110
1776292200	0.6494	-0.0006	-0.09	0.6411	0.672299	0.641	242638
1776205800	0.65	-0.0197	-2.94	0.66	0.6647999	0.6407	187160
1776119400	0.6697	0.0132	2.01	0.656	0.6764	0.6504	155800
1775860200	0.6565	-0.0064	-0.97	0.6552	0.686	0.6486	287085
1775773800	0.6629	-0.0215	-3.14	0.6798999	0.684	0.652	237814
1775687400	0.6844	0.0444	6.94	0.6637	0.7002	0.6395	264252
1775601000	0.64	-0.02	-3.03	0.638	0.6674	0.6274999	347129
1775514600	0.66	-0.0385	-5.51	0.6724	0.6899999	0.6503	405029
1775169000	0.6985	0.0458001	7.02	0.6334	0.7093	0.6253	540786
1775082600	0.6526999	-0.0118	-1.78	0.652	0.6994	0.6253	430016
1774996200	0.6645	-0.0155	-2.28	0.6875	0.6965	0.631	511842
1774909800	0.68	0.0336	5.20	0.6462	0.6999	0.6272	785119
1774650600	0.6464	0.0304	4.94	0.5987	0.65445	0.5987	643900
1774564200	0.616	0.0063	1.03	0.5897	0.6362	0.5833	652239
1774477800	0.6097	0.0037	0.61	0.6133999	0.6296	0.5810999	390905
1774391400	0.606	-0.0376	-5.84	0.6329	0.6739	0.6007	497056
1774305000	0.6435999	0.0699999	12.20	0.6095	0.65	0.5746	697917
1774045800	0.5736	-0.0108	-1.85	0.5829	0.61	0.5709999	1552024
1773959400	0.5844	0.0045	0.78	0.5709999	0.6048	0.5611	672233
1773873000	0.5799	-0.0201	-3.35	0.595	0.63	0.5699999	633437
1773786600	0.6	-0.0001	-0.02	0.598	0.6152	0.593	459444
1773700200	0.6001	-0.0235	-3.77	0.6342	0.63715	0.59	915660
1773441000	0.6236	0.0034	0.55	0.62	0.6523	0.6078	507168
1773354600	0.6202	-0.0048	-0.77	0.6167	0.66	0.6166	822966
1773268200	0.625	-0.0382	-5.76	0.6599	0.6764	0.6113	822907
1773181800	0.6632	-0.0568	-7.89	0.698	0.7163	0.6632	374461
1773095400	0.72	0.0591	8.94	0.6584	0.7527	0.64785	573075
1772839800	0.6609	-0.0202	-2.97	0.6788999	0.6788999	0.6377	644169