Figma Inc【1FIG】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	19.88	19.88	17.1	428	18.31922942	DE
4	19.66	23.45	17.1	681	20.10685056	DE
12	20.6	23.45	14.54	459	18.82148286	DE
26	31.4	33.8	14.54	255	19.30251328	DE
52	30.6	34.2	14.54	227	19.34978524	DE
156	30.6	34.2	14.54	227	19.34978524	DE
260	30.6	34.2	14.54	227	19.34978524	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
1781279700	17.1	0	0.00	17.1	17.1	17.1	0
1781193300	17.1	0	0.00	17.1	17.1	17.1	0
1781106900	17.1	-1.12	-6.15	17.1	17.1	17.1	100
1781020500	18.22	-0.46	-2.46	18.22	18.22	18.22	1000
1780934100	18.68	-1.2	-6.04	18.62	18.68	18.6	613
1780674900	19.88	0.32	1.64	19.88	19.88	19.88	0
1780588500	19.56	-0.18	-0.91	19.94	20	19.56	401
1780502100	19.74	-1.16	-5.55	21	21.05	19.74	839
1780415700	20.9	-2.55	-10.87	22.8	23.2	20.9	909
1780329300	23.45	2.05	9.58	22.9	23.45	22.1	855
1780070100	21.4	2.86	15.43	20.65	21.4	20.4	970
1779983700	18.54	-0.36	-1.90	18.54	18.54	18.54	100
1779897300	18.9	-0.74	-3.77	18.9	18.9	18.9	1000
1779810900	19.64	-0.22	-1.11	19.64	19.7	19.52	876
1779724500	19.86	1.46	7.93	19.86	19.86	19.86	0
1779465300	18.4	-0.18	-0.97	18.4	18.4	18.4	0
1779378900	18.58	-1.57	-7.79	19.06	19.06	18.58	102
1779292500	20.15	0.37	1.87	20.15	20.15	20.15	0
1779206100	19.78	-0.32	-1.59	19.78	19.78	19.78	0
1779119700	20.1	-0.15	-0.74	19.68	20.1	19.48	382
1778860500	20.25	3.73	22.58	19.66	20.3	18.7	4795
1778774100	16.52	0.36	2.23	16.52	16.52	16.52	100
1778687700	16.16	-1.08	-6.26	16.68	16.68	16.16	338
1778601300	17.24	-0.2	-1.15	17.24	17.24	17.24	0
1778514900	17.44	-0.12	-0.68	17.46	17.48	17.44	310
1778255700	17.56	-0.08	-0.45	17.56	17.56	17.56	85
1778169300	17.64	0.96	5.76	17.64	17.64	17.64	119
1778082900	16.68	-0.42	-2.46	16.68	16.68	16.68	60
1777996500	17.1	0.96	5.95	17.24	17.24	17.1	227
1777910100	16.14	1.3	8.76	16	16.14	16	165
1777564500	14.84	0.02	0.13	14.84	14.84	14.84	28
1777478100	14.82	-0.08	-0.54	14.82	14.82	14.82	0
1777391700	14.9	0.02	0.13	14.9	14.9	14.9	500
1777305300	14.88	0.12	0.81	14.94	14.94	14.88	621
1777046100	14.76	0.22	1.51	14.76	14.76	14.76	0
1776959700	14.54	-1.84	-11.23	14.54	14.54	14.54	0
1776873300	16.379999	-0.54	-3.19	16.379999	16.379999	16.379999	0
1776786900	16.92	0.54	3.30	16.92	16.92	16.92	250
1776700500	16.379999	-0.62	-3.65	16.379999	16.379999	16.379999	0
1776441300	17	-1.04	-5.76	17	17	17	600
1776354900	18.04	1.84	11.36	17.8	18.04	17.8	260
1776268500	16.2	-0.22	-1.34	16.2	16.2	16.2	2000
1776182100	16.42	0.14	0.86	16.42	16.42	16.42	0
1776095700	16.28	-0.08	-0.49	16.28	16.28	16.28	61
1775836500	16.36	0	0.00	16.36	16.36	16.36	0
1775750100	16.36	-1.56	-8.71	16.239999	16.36	16.219999	2002
1775663700	17.92	-0.26	-1.43	17.92	17.92	17.92	0
1775577300	18.18	-0.72	-3.81	18.18	18.18	18.18	0
1775145300	18.9	1	5.59	18.9	18.9	18.9	0
1775058900	17.9	-0.6	-3.24	17.9	17.9	17.9	0
1774972500	18.5	0.7	3.93	18.5	18.5	18.5	0
1774886100	17.8	0.3	1.71	17.8	17.8	17.8	45
1774630500	17.5	-1.9	-9.79	17.5	17.5	17.5	0
1774544100	19.4	-0.3	-1.52	19.4	19.4	19.4	4000
1774457700	19.7	0.1	0.51	19.7	19.7	19.7	540
1774371300	19.6	-0.2	-1.01	19.6	19.6	19.6	9
1774284900	19.8	-0.8	-3.88	19.8	19.8	19.8	0
1774025700	20.6	-0.6	-2.83	20.6	20.6	20.6	0
1773939300	21.2	-2	-8.62	21.2	21.2	21.2	0
1773852900	23.2	-0.8	-3.33	23.2	23.2	23.2	0
1773766500	24	0.6	2.56	24	24	24	0
1773680100	23.4	1	4.46	23.4	23.4	23.4	0
1773420900	22.4	-1.2	-5.08	22.4	22.4	22.4	0