Fiducian Group Ltd【FID】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	0.15	1.79640718563	8.35	8.67	8.35	7325	8.51794179	DE
4	-0.26	-2.96803652968	8.76	9.04	8	24776	8.40592988	DE
12	-0.38	-4.27927927928	8.88	9.8	8	25430	8.70339192	DE
26	-3.4	-28.5714285714	11.9	12.23	7.77	29402	9.4048447	DE
52	-1.65	-16.2561576355	10.15	13.61	7.77	25951	10.64090732	DE
156	2.6	44.0677966102	5.9	13.61	5.29	19270	9.12643192	DE
260	1.33	18.549511855	7.17	13.61	5.29	14951	8.72558169	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
1783577700	8.51	0.08	0.95	8.51	8.57	8.51	10677
1783491300	8.43	-0.12	-1.40	8.55	8.56	8.4	10567
1783404900	8.55	-0.04	-0.47	8.67	8.67	8.55	9034
1783318500	8.59	0.04	0.47	8.58	8.66	8.5399999	6930
1783059300	8.55	0.11	1.30	8.5	8.55	8.48	8427
1782972900	8.44	0.11	1.32	8.35	8.47	8.35	1666
1782886500	8.33	-0.05	-0.60	8.58	8.58	8.31	37896
1782800100	8.38	0.1	1.21	8.25	8.47	8.25	42298
1782713700	8.28	0.06	0.73	8.28	8.34	8.22	13564
1782454500	8.22	0.2	2.49	8	8.28	8	35535
1782368100	8.02	-0.18	-2.20	8.2	8.2	8.01	45625
1782281700	8.2	-0.15	-1.80	8.3699999	8.3699999	8.08	19193
1782195300	8.35	-0.24	-2.79	8.84	8.84	8.33	22095
1782108900	8.59	0.19	2.26	8.5	8.75	8.4	19003
1781849700	8.4	0	0.00	8.47	8.47	8.35	48412
1781763300	8.4	-0.08	-0.94	8.5	8.53	8.3699999	37008
1781676900	8.48	-0.16	-1.85	8.65	8.65	8.48	70173
1781590500	8.64	-0.14	-1.59	8.8	8.85	8.64	18707
1781504100	8.78	0.01	0.11	9	9	8.78	15811
1781244900	8.77	-0.02	-0.23	8.8	9.0399999	8.77	19611
1781158500	8.7899999	0.04	0.46	8.76	8.83	8.67	13959
1781072100	8.75	-0.37	-4.06	9.2	9.2	8.72	10451
1780985700	9.1199999	0.14	1.56	9.05	9.19	8.7	78440
1780640100	8.98	0.53	6.27	8.55	8.99	8.55	40496
1780553700	8.45	-0.07	-0.82	8.51	8.57	8.45	35079
1780467300	8.52	-0.05	-0.58	8.57	8.63	8.5	24563
1780380900	8.57	-0.12	-1.38	8.74	8.75	8.57	17125
1780294500	8.69	0.01	0.12	8.75	8.75	8.58	21965
1780035300	8.68	0.08	0.93	8.67	8.85	8.67	73975
1779948900	8.6	-0.05	-0.58	8.73	8.73	8.57	28936
1779862500	8.65	-0.06	-0.69	8.73	8.75	8.6	29750
1779776100	8.71	0.04	0.46	8.75	8.75	8.66	41490
1779689700	8.67	-0.13	-1.48	8.83	8.83	8.67	2820
1779430500	8.8	-0.04	-0.45	8.75	8.9	8.68	30295
1779344100	8.84	-0.05	-0.56	9.01	9.01	8.81	16937
1779257700	8.89	-0.08	-0.89	9.09	9.09	8.89	33699
1779171300	8.97	-0.13	-1.43	9.03	9.1	8.95	4868
1779084900	9.1	0.15	1.68	9.19	9.22	8.95	8647
1778825700	8.95	-0.12	-1.32	9.16	9.16	8.93	1461
1778739300	9.07	-0.04	-0.44	9.21	9.23	8.96	5218
1778652900	9.11	0.11	1.22	9	9.2	8.9	24146
1778566500	9	0	0.00	9	9	8.9	6581
1778480100	9	-0.03	-0.33	9	9.085	9	15017
1778220900	9.03	0.07	0.78	9.1	9.185	8.92	19777
1778134500	8.96	-0.29	-3.14	9.08	9.08	8.92	8256
1778048100	9.25	-0.05	-0.54	9.22	9.34	9.05	32713
1777961700	9.3	-0.19	-1.95	9.76	9.8	9.1199999	39266
1777875300	9.485	0.35	3.89	9.33	9.7	9.3	16664
1777616100	9.13	0.37	4.22	9.03	9.3	8.95	22977
1777529700	8.76	-0.16	-1.79	9	9	8.76	19232
1777443300	8.92	-0.04	-0.45	9.03	9.09	8.8	23407
1777356900	8.96	0.02	0.22	9	9.0399999	8.8699999	31940
1777270500	8.94	0.26	3.00	8.69	8.98	8.69	17689
1777011300	8.68	-0.01	-0.12	8.9	8.9	8.66	4963
1776924900	8.69	0.01	0.12	8.71	8.86	8.69	58608
1776838500	8.68	-0.09	-1.03	8.85	9.005	8.53	75894
1776752100	8.77	0.24	2.81	8.65	8.82	8.61	30853
1776665700	8.53	-0.23	-2.57	8.85	8.85	8.51	13300
1776406500	8.755	-0.02	-0.17	8.81	8.84	8.57	29160
1776320100	8.77	-0.23	-2.56	8.88	8.955	8.76	8225
1776233700	9	0.4	4.65	8.59	9.14	8.59	69146
1776147300	8.6	0.1	1.18	8.65	8.65	8.49	16973
1776060900	8.5	-0.22	-2.52	8.76	8.76	8.33	78849
1775801700	8.72	-0.09	-1.02	8.97	8.98	8.6199999	9338