Finder Energy Holdings Ltd【FDR】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	-0.0025	-0.714285714286	0.35	0.395	0.335	710252	0.3644136	DE
4	-0.1075	-23.6263736264	0.455	0.455	0.335	1022868	0.37758908	DE
12	-0.3075	-46.9465648855	0.655	0.675	0.335	827847	0.4635413	DE
26	-0.1175	-25.2688172043	0.465	0.675	0.335	921447	0.45194156	DE
52	0.2945	555.660377358	0.053	0.675	0.053	1065576	0.38197351	DE
156	0.2645	318.674698795	0.083	0.675	0.032	553200	0.29889781	DE
260	0.1275	57.9545454545	0.22	0.675	0.032	503188	0.26578794	DE

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
1780553700	0.35	-0.015	-4.11	0.375	0.375	0.35	561830
1780467300	0.365	-0.01	-2.67	0.395	0.395	0.365	346497
1780380900	0.375	0.005	1.35	0.38	0.385	0.365	598502
1780294500	0.37	-0.005	-1.33	0.38	0.38	0.365	518908
1780035300	0.375	0.025	7.14	0.35	0.385	0.35	825931
1779948900	0.35	0	0.00	0.35	0.355	0.335	1261421
1779862500	0.35	0	0.00	0.35	0.36	0.335	1172480
1779776100	0.35	-0.02	-5.41	0.38	0.38	0.35	577848
1779689700	0.37	-0.02	-5.13	0.395	0.395	0.37	160801
1779430500	0.39	0.015	4.00	0.375	0.4	0.375	486287
1779344100	0.375	0	0.00	0.39	0.39	0.36	623732
1779257700	0.375	0.02	5.63	0.375	0.385	0.365	814680
1779171300	0.355	-0.01	-2.74	0.38	0.38	0.34	2231396
1779084900	0.365	-0.03	-7.59	0.405	0.405	0.365	1481893
1778825700	0.395	0.005	1.28	0.395	0.4099999	0.39	865626
1778739300	0.39	0	0.00	0.4	0.4	0.385	565971
1778652900	0.39	0	0.00	0.395	0.4	0.385	297132
1778566500	0.39	-0.015	-3.70	0.405	0.4099999	0.385	634455
1778480100	0.405	0.02	5.19	0.4	0.4099999	0.395	863243
1778220900	0.385	-0.015	-3.75	0.4	0.4099999	0.38	2110772
1778134500	0.4	-0.06	-13.04	0.455	0.455	0.385	4019782
1778048100	0.46	0.005	1.10	0.455	0.465	0.455	461268
1777961700	0.455	0.025	5.81	0.455	0.475	0.455	1430174
1777875300	0.43	-0.005	-1.15	0.435	0.445	0.43	1258597
1777616100	0.435	-0.04	-8.42	0.46	0.46	0.43	2700924
1777529700	0.475	-0.09	-15.93	0.51	0.51	0.465	4594612
1777443300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1777356900	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1777270500	0.5649999	0	0.00	0.5699999	0.58	0.55	248482
1777011300	0.5649999	-0.0175	-3.00	0.585	0.6	0.56	413183
1776924900	0.5825	-0.0325	-5.28	0.64	0.64	0.5699999	1228394
1776838500	0.615	0.005	0.82	0.62	0.62	0.6	154009
1776752100	0.61	0.005	0.83	0.65	0.65	0.605	238173
1776665700	0.605	-0.03	-4.72	0.645	0.65	0.6	351828
1776406500	0.635	0.03	4.96	0.63	0.65	0.62	207053
1776320100	0.605	-0.005	-0.82	0.615	0.615	0.59	295911
1776233700	0.61	0.02	3.39	0.6	0.615	0.6	650864
1776147300	0.59	0.01	1.72	0.6	0.6	0.58	321929
1776060900	0.58	-0.02	-3.33	0.61	0.62	0.58	332363
1775801700	0.6	0.0175	3.00	0.6	0.61	0.59	508954
1775715300	0.5825	0.0275	4.95	0.59	0.59	0.5699999	162549
1775628900	0.555	0	0.00	0.545	0.5699999	0.545	786808
1775542500	0.555	-0.01	-1.77	0.5699999	0.5699999	0.5375	737119
1775106900	0.5649999	-0.015	-2.59	0.575	0.575	0.55	421259
1775020500	0.58	0.0100001	1.75	0.59	0.59	0.5699999	148975
1774934100	0.5699999	0	0.00	0.59	0.59	0.56	189553
1774847700	0.5699999	0.005	0.88	0.5699999	0.6	0.5699999	334593
1774588500	0.5649999	-0.005	-0.88	0.58	0.58	0.56	262166
1774502100	0.5699999	0.0099999	1.79	0.5699999	0.59	0.555	292970
1774415700	0.56	-0.01	-1.75	0.5699999	0.615	0.555	618231
1774329300	0.5699999	0.0099999	1.79	0.56	0.5699999	0.535	519622
1774242900	0.56	-0.015	-2.61	0.58	0.58	0.55	1121181
1773983700	0.575	-0.025	-4.17	0.61	0.615	0.575	459671
1773897300	0.6	0.02	3.45	0.59	0.61	0.5725	767750
1773810900	0.58	0.02	3.57	0.58	0.59	0.5699999	915835
1773724500	0.56	-0.045	-7.44	0.61	0.62	0.55	1095786
1773638100	0.605	-0.015	-2.42	0.62	0.62	0.6	434858
1773378900	0.62	-0.02	-3.13	0.64	0.64	0.605	373589
1773292500	0.64	-0.02	-3.03	0.655	0.675	0.625	862844
1773206100	0.66	0.05	8.20	0.61	0.66	0.61	1135993
1773119700	0.61	0	0.00	0.62	0.62	0.595	464926
1773033300	0.61	0.015	2.52	0.6	0.62	0.5699999	1222490
1772774100	0.595	-0.015	-2.46	0.6	0.61	0.585	329403
1772687700	0.61	0.015	2.52	0.6	0.615	0.59	393670