Faron Pharmaceuticals【FARN】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	-3	-6.3829787234	47	47.5	43.5	61825	46	DE
4	2	4.7619047619	42	48.5	39.8	72471	44.49956607	DE
12	-2	-4.34782608696	46	56.2	39	96638	44.20732307	DE
26	-138.5	-75.8904109589	182.5	195	39	109961	54.74671391	DE
52	-171	-79.5348837209	215	235	39	67521	81.58642217	DE
156	-225	-83.6431226766	269	360	39	43449	127.49725638	DE
260	-331	-88.2666666667	375	495	39	31730	157.8860717	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
1780677000	46	0	0.00	46	46	45.5	88247
1780590600	46	0	0.00	46	46	46	48139
1780504200	46	0	0.00	46	46.5	46	7839
1780417800	46	0	0.00	46	46	46	49113
1780331400	46	-1	-2.13	47	47.5	46	115787
1780072200	47	0	0.00	46.5	47	46.5	72556
1779985800	47	0.5	1.08	46.5	48.5	46.5	119353
1779899400	46.5	1.5	3.33	45	46.5	45	153478
1779813000	45	3.5	8.43	41.5	46	41.5	148556
1779467400	41.5	0.5	1.22	41	41.5	40.5	27258
1779381000	41	0	0.00	41	41	41	51822
1779294600	41	-1	-2.38	42	42	40	109709
1779208200	42	-1.5	-3.45	43.5	43.5	42	88632
1779121800	43.5	0	0.00	43.5	43.5	43.5	80227
1778862600	43.5	1	2.35	43	43.5	43	103807
1778776200	42.5	0	0.00	42.5	44.2	41	25965
1778689800	42.5	1.5	3.66	41	42.5	41	50781
1778603400	41	-0.5	-1.20	41.5	41.5	39.8	23990
1778517000	41.5	-0.5	-1.19	42	42	41.5	11696
1778257800	42	-1	-2.33	43	43	42	50373
1778171400	43	0	0.00	43	43.5	41.5	35006
1778085000	43	-1	-2.27	44	44	43	107922
1777998600	44	2.5	6.02	41.5	46.5	41.5	232963
1777653000	41.5	0	0.00	41.5	41.5	41.5	7031
1777566600	41.5	2	5.06	39.5	41.5	39.5	167175
1777480200	39.5	-1.5	-3.66	41	41	39	95839
1777393800	41	0	0.00	41	42	41	16985
1777307400	41	0	0.00	41	41	41	35509
1777048200	41	0	0.00	41	43	41	35842
1776961800	41	0	0.00	41	41	41	170669
1776875400	41	-2.5	-5.75	43.5	43.5	41	136845
1776789000	43.5	0	0.00	43.5	43.5	43.5	53684
1776702600	43.5	-0.5	-1.14	44	45.25	43.5	28356
1776443400	44	0.5	1.15	43.5	45	43.5	50359
1776357000	43.5	1	2.35	42.5	43.5	42.5	78451
1776270600	42.5	0.5	1.19	42	44	42	194370
1776184200	42	-1	-2.33	43	43.5	40.5	162290
1776097800	43	-0.5	-1.15	43	45	43	256161
1775838600	43.5	-5.5	-11.22	49	49	41.5	472373
1775752200	49	-4.5	-8.41	53.5	53.5	49	82166
1775665800	53.5	2.5	4.90	51.5	56.2	51	208431
1775579400	51	3	6.25	48	52.6	48	129505
1775147400	48	2	4.35	46	48	46	118397
1775061000	46	1.5	3.37	44.5	46	44.5	31562
1774974600	44.5	0.5	1.14	44	44.5	44	124489
1774888200	44	0.5	1.15	43.5	44	43.5	113908
1774632600	43.5	0	0.00	43.5	43.5	43.5	47565
1774546200	43.5	0.5	1.16	42.5	43.7	42.5	28888
1774459800	43	0	0.00	43	43.5	43	78493
1774373400	43	0	0.00	43	43	43	40829
1774287000	43	-1.5	-3.37	44.5	44.5	42.5	147544
1774027800	44.5	0	0.00	44.5	44.5	43.5	27086
1773941400	44.5	0	0.00	44.5	44.5	44.5	56827
1773855000	44.5	-1	-2.20	45.5	45.5	44.5	213426
1773768600	45.5	1.5	3.41	44	45.5	43.5	124889
1773682200	44	-1.4	-3.08	46	46	43.5	142096
1773423000	45.4	-0.6	-1.30	46	46	45.4	62092
1773336600	46	-1	-2.13	47	48.2	45	119447
1773250200	47	-6.5	-12.15	53.5	53.5	46.5	190372
1773163800	53.5	2.5	4.90	47.5	53.5	47.5	199011
1773077400	51	-2.5	-4.67	53.5	53.5	51	6697