FB Bancorp Inc【FBLA】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	0.12	0.857142857143	14	14.205	13.79	77446	13.96676257	CS
4	-0.02	-0.1414427157	14.14	14.2899	13.79	84645	14.02661335	CS
12	1.05	8.03366488141	13.07	14.2899	12.995	130942	13.81635358	CS
26	1.26	9.79782270607	12.86	14.2899	12.44	120958	13.4791613	CS
52	3.1	28.1306715064	11.02	14.2899	10.725	114057	12.71134559	CS
156	1.87	15.2653061224	12.25	14.2899	9.81	126280	12.25933829	CS
260	1.87	15.2653061224	12.25	14.2899	9.81	126280	12.25933829	CS

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
1780698900	14.08	0.13	0.93	13.93	14.185	13.93	64461
1780612500	13.95	0.08	0.58	13.92	14.16	13.86	100959
1780526100	13.87	-0.17	-1.21	13.99	14	13.865	71324
1780439700	14.04	0.14	1.01	13.84	14.055	13.84	81009
1780353300	13.9	-0.04	-0.29	14	14.095	13.79	69477
1780094100	13.94	-0.19	-1.34	14.08	14.17	13.92	69847
1780007700	14.13	-0.04	-0.28	14.16	14.2	14.0499	48363
1779921300	14.17	-0.08	-0.56	14.25	14.2899	14.135	60456
1779834900	14.25	0.23	1.64	14.02	14.265	13.91	174720
1779489300	14.02	0	0.00	14.09	14.1	13.97	64144
1779402900	14.02	0.05	0.36	13.93	14.02	13.92	89231
1779316500	13.97	-0.02	-0.14	13.99	14.06	13.95	57797
1779230100	13.99	-0.07	-0.50	14.03	14.04	13.945	61872
1779143700	14.06	0.1	0.72	13.95	14.11	13.95	84968
1778884500	13.96	-0.13	-0.92	14.08	14.1	13.9	120783
1778798100	14.09	0.09	0.64	14.09	14.19	14.05	80672
1778711700	14	0.08	0.57	13.86	14.05	13.83	132525
1778625300	13.92	-0.05	-0.36	14	14.12	13.85	67108
1778538900	13.97	-0.18	-1.27	14.14	14.15	13.97	108532
1778279700	14.15	-0.03	-0.21	14.16	14.2	14.1	70372
1778193300	14.18	0.15	1.07	14.1	14.19	13.98	81193
1778106900	14.03	0.04	0.29	14.02	14.145	13.94	116667
1778020500	13.99	0.12	0.87	13.87	14.05	13.76	91475
1777934100	13.87	-0.15	-1.07	14	14.1	13.82	106939
1777674900	14.02	0.04	0.29	14	14.07	13.83	94395
1777588500	13.98	-0.07	-0.50	14.04	14.13	13.96	83674
1777502100	14.05	-0.08	-0.57	14.05	14.17	14.015	116986
1777415700	14.13	0.08	0.57	14.1	14.23	14.09	132936
1777329300	14.05	0.04	0.29	13.97	14.13	13.97	141417
1777070100	14.01	0	0.00	13.96	14.11	13.85	150188
1776983700	14.01	0.04	0.29	13.98	14.055	13.96	80962
1776897300	13.97	0.04	0.29	13.89	14.04	13.89	93389
1776810900	13.93	-0.16	-1.14	14.06	14.07	13.925	78278
1776724500	14.09	0.02	0.14	14.06	14.19	14.0025	52610
1776465300	14.07	0.09	0.64	14.07	14.19	14.01	259258
1776378900	13.98	-0.03	-0.21	13.96	14.03	13.955	114771
1776292500	14.01	0	0.00	13.93	14.08	13.91	84161
1776206100	14.01	0.02	0.14	13.9	14.075	13.89	102199
1776119700	13.99	-0.06	-0.43	14.05	14.09	13.91	43327
1775860500	14.05	-0.1	-0.71	14.18	14.23	13.96	110286
1775774100	14.15	0.16	1.14	13.98	14.17	13.98	163309
1775687700	13.99	0	0.00	14	14.25	13.88	364966
1775601300	13.99	0.14	1.01	13.84	14	13.71	154649
1775514900	13.85	-0.01	-0.07	13.85	13.98	13.7	90123
1775169300	13.86	0.04	0.29	13.73	13.94	13.63	330948
1775082900	13.82	0.08	0.58	13.83	13.905	13.735	165564
1774996500	13.74	-0.01	-0.07	13.8	13.83	13.65	243905
1774910100	13.75	0.26	1.93	13.6	13.76	13.46	110565
1774650900	13.49	-0.03	-0.22	13.425	13.55	13.3874	106365
1774564500	13.52	-0.06	-0.44	13.49	13.63	13.48	120684
1774478100	13.58	0.06	0.44	13.64	13.665	13.42	116515
1774391700	13.52	-0.04	-0.29	13.58	13.66	13.355	180842
1774305300	13.56	0.25	1.88	13.51	13.79	13.4	443077
1774046100	13.31	0.1	0.76	13.21	13.31	13.09	84268
1773959700	13.21	0.1	0.76	13.05	13.21	12.995	163919
1773873300	13.11	-0.09	-0.68	13.13	13.24	13.01	131940
1773786900	13.2	-0.03	-0.23	13.36	13.41	13.2	100178
1773700500	13.23	0.25	1.93	13.07	13.25	13.01	311404
1773441300	12.98	0.01	0.08	13.01	13.05	12.83	103304
1773354900	12.97	-0.05	-0.38	12.95	13.09	12.91	115383
1773268500	13.02	-0.18	-1.36	13.17	13.21	12.95	155682
1773182100	13.2	0.06	0.46	13.06	13.33	12.97	245242
1773095700	13.14	-0.09	-0.68	13.04	13.15	12.88	92133