Falcons Beyond Global Inc【FBYD】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	1.94	13.407049067	14.47	16.305	13.4601	58875	15.34054611	CS
4	2.43	17.3819742489	13.98	21.87	13.24	84967	15.83435634	CS
12	8.89	118.218085106	7.52	21.87	7.34	88771	13.68425816	CS
26	4.04	32.6596604689	12.37	21.87	3.71	105072	10.45533464	CS
52	11.01	203.888888889	5.4	29.02	3.71	79943	11.61160567	CS
156	-10.59	-39.2222222222	27	44	3.62	43251	11.97378747	CS
260	-10.59	-39.2222222222	27	44	3.62	43251	11.97378747	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	16.41	0.55	3.47	16.469999	16.73	15.35	120934
1781735700	15.86	0.12	0.76	15.74	16.23	15.35	66958
1781649300	15.74	0.92	6.21	14.97	16.1	14.74	116456
1781562900	14.82	0.06	0.41	14.76	15	14.4	47351
1781303700	14.76	0.58	4.09	14	14.93	14	29602
1781217300	14.18	-0.16	-1.12	14.47	14.626	13.4601	34007
1781130900	14.34	-0.31	-2.12	14	14.9	13.93	48851
1781044500	14.65	0.92	6.70	13.57	15	13.57	48011
1780958100	13.73	-0.95	-6.47	14.71	14.71	13.495	43978
1780698900	14.68	-0.54	-3.55	15.25	16	14.4101	62359
1780612500	15.22	1.14	8.10	14.3	15.5	14.0471	57752
1780526100	14.08	-1.31	-8.51	15.14	15.375	13.24	56889
1780439700	15.39	0.48	3.22	14.58	15.76	14.58	35584
1780353300	14.91	-0.59	-3.81	15.28	16.99	14.09	62855
1780094100	15.5	0.59	3.96	14.72	15.86	13.68	96341
1780007700	14.91	0.18	1.22	14.7	15.51	14.29	90312
1779921300	14.73	-0.76	-4.91	15.34	17.325	14.6401	62212
1779834900	15.49	-1.07	-6.46	15.73	16.149999	15.1701	169590
1779489300	16.559999	-2.54	-13.30	18.54	21.87	16.43	272821
1779402900	19.1	5.12	36.62	13.98	19.5	13.49	212448
1779316500	13.98	0.71	5.31	13.28	14.83	13.28	83499
1779230100	13.275	2.13	19.06	10.98	13.53	10.98	132274
1779143700	11.15	0.6	5.69	10.9	11.465	10.38	54481
1778884500	10.55	-0.76	-6.72	11.1	12.3531	10.55	75198
1778798100	11.31	1.45	14.71	9.97	11.3466	9.77	55085
1778711700	9.86	-0.99	-9.12	10.51	11.4225	9.74	61538
1778625300	10.85	0.07	0.65	10.955	11.99	10.4943	85830
1778538900	10.78	-0.87	-7.47	11.76	11.9752	10.33	66593
1778279700	11.65	-0.83	-6.65	12.2	12.33	11.55	50203
1778193300	12.48	0.48	4.00	11.52	13.34	11.52	65613
1778106900	12	-1.16	-8.81	12.68	13.07	11.98	66477
1778020500	13.16	-0.42	-3.06	13.58	14.395	13.04	57482
1777934100	13.575	-2.62	-16.15	16.2	17.24	13.51	72015
1777674900	16.19	-0.73	-4.31	17	17.5	15.11	45187
1777588500	16.92	0.4	2.42	16.77	18	16.57	56079
1777502100	16.52	-1.22	-6.88	17.73	18	16.1086	59811
1777415700	17.74	0.7	4.11	16.76	17.99	16.66	72650
1777329300	17.04	1.67	10.87	14.89	17.18	14.89	58962
1777070100	15.37	-0.32	-2.04	15.21	15.69	14.11	54583
1776983700	15.69	0.19	1.23	15.61	16.759899	15.38	86454
1776897300	15.5	1.68	12.16	13.97	16.966	13.685	150772
1776810900	13.82	0.37	2.75	13.5	14.2087	13.055	59858
1776724500	13.45	-0.12	-0.88	13.5	13.8962	12.84	97873
1776465300	13.57	1.52	12.61	12.15	14.86	11.7054	81524
1776378900	12.05	1.25	11.57	11.02	12.8649	10.53	108555
1776292500	10.8	-1.03	-8.71	11.82	12.38	10.64	67656
1776206100	11.83	-0.86	-6.78	12.61	12.91	11.63	54988
1776119700	12.69	0.51	4.19	12.12	13.12	11.64	74055
1775860500	12.18	1.36	12.57	10.82	12.235	10.34	72901
1775774100	10.82	-0.39	-3.48	11.13	11.31	10.705	48705
1775687700	11.21	-0.68	-5.72	12.55	12.6753	10.65	75821
1775601300	11.89	-0.29	-2.38	11.74	12.055	11.05	65264
1775514900	12.18	0.9	7.98	11.16	12.83	11.16	70415
1775169300	11.28	-0.87	-7.16	11.95	12.8529	9.83	142440
1775082900	12.15	-1.95	-13.83	13.9	14.255	11.619	178942
1774996500	14.1	2.16	18.09	12.24	15.66	11.66	312488
1774910100	11.94	2.31	23.99	9.67	11.99	9.3562	223582
1774650900	9.63	0.91	10.44	8.89	9.9	8.23	122311
1774564500	8.72	1.04	13.54	7.52	9.4699	7.34	166179
1774478100	7.68	1.21	18.70	6.59	7.68	6.59	70709
1774391700	6.47	-0.27	-4.01	6.7	7.065	6.4	54696
1774305300	6.74	-0.49	-6.78	7.24	7.56	6.5	73677