First Capital Inc【FCAP】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	2.79	4.40619077701	63.32	68.545	62.13	10324	64.50483837	CS
4	4.43	7.182230869	61.68	68.545	58.6	6243	63.83428467	CS
12	15.65	31.0146650813	50.46	68.545	49	4877	58.66807398	CS
26	5.29	8.69779677738	60.82	68.545	45.79	5709	54.89802581	CS
52	23.91	56.6587677725	42.2	71	33.7317	8697	50.82512558	CS
156	35.785	118.004946414	30.325	71	22.95	5278	44.2486043	CS
260	20.96	46.42303433	45.15	71	22.8527	4508	40.61675658	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
1782426900	62.99	-2.8	-4.26	66.51	66.51	62.15	9724
1782340500	65.79	0.59	0.90	65.92	68.545	65.79	12365
1782254100	65.2	2.2	3.49	63.28	65.2	62.13	12611
1782167700	63	0	0.00	63.32	64	62.49	6597
1781822100	63	-0.14	-0.21	63.78	63.78	62.86	9918
1781735700	63.135	-0.47	-0.73	63.64	64.19	62.58	4261
1781649300	63.6	0.11	0.17	64.42	64.45	63.6	3510
1781562900	63.49	-0.7	-1.09	64	64.09	63.01	2403
1781303700	64.19	0.18	0.28	63.38	64.19	63.38	3526
1781217300	64.01	-0.75	-1.16	64.03	65	64.01	3855
1781130900	64.76	-0.23	-0.35	64.98	64.98	64.76	5216
1781044500	64.989999	1.31	2.06	63.57	65.715	63.57	5755
1780958100	63.68	-2.46	-3.72	66	68	63.68	5080
1780698900	66.14	3.48	5.55	62.6	67.74	62.6	11870
1780612500	62.66	2.2	3.64	60.53	62.66	60.53	4877
1780526100	60.46	-0.66	-1.08	60.33	62.88	60.33	5458
1780439700	61.12	0.6	0.99	60.22	62.06	60.22	3733
1780353300	60.52	-1.29	-2.09	61.11	61.11	58.6	3556
1780094100	61.81	-0.1	-0.16	61.68	62.78	60.5	4309
1780007700	61.91	3.9	6.72	57.39	61.91	57.39	6815
1779921300	58.01	3.06	5.57	54.64	58.35	54.64	8023
1779834900	54.95	0.64	1.18	55.28	55.78	53.65	11477
1779489300	54.31	0.51	0.95	53.58	54.56	52.85	9852
1779402900	53.8	-0.85	-1.56	54.06	55.57	53.5001	4497
1779316500	54.65	-0.25	-0.46	54.33	55.01	54.05	5496
1779230100	54.9	-0.22	-0.40	54.5	55.81	54.5	5423
1779143700	55.12	0.94	1.73	54.13	55.12	54.13	1468
1778884500	54.18	-2.14	-3.80	56.3	56.3	54.18	2535
1778798100	56.32	0.54	0.97	56.17	57.05	56.17	3855
1778711700	55.78	-1.53	-2.67	56.65	57.25	55.78	3667
1778625300	57.31	0.72	1.27	56.24	57.7	55.34	2450
1778538900	56.59	-0.77	-1.34	57.33	57.36	56.59	1652
1778279700	57.36	0.08	0.14	57.35	57.77	55.4	3164
1778193300	57.28	1.62	2.90	55.52	57.455	55.51	3695
1778106900	55.665	1.27	2.33	54.85	55.665	54.71	5102
1778020500	54.4	1.1	2.06	53.52	54.46	53.52	2069
1777934100	53.3	-1.26	-2.31	54.08	54.08	53.3	1247
1777674900	54.56	0.48	0.89	54.08	54.56	52.61	1925
1777588500	54.08	0.56	1.05	53.31	54.57	53.31	1388
1777502100	53.52	-2.88	-5.11	55.7	56.5	53.52	3920
1777415700	56.4	2.81	5.24	54.12	56.4	53.9406	9770
1777329300	53.59	-0.19	-0.35	52.6	54.37	52.6	3508
1777070100	53.78	1.06	2.01	52.06	53.805	52.06	1928
1776983700	52.72	-0.15	-0.28	52.87	52.87	52.72	2154
1776897300	52.87	-0.12	-0.23	52.67	52.91	52.51	3948
1776810900	52.99	-1.74	-3.18	54.05	54.05	52.99	2557
1776724500	54.73	0.23	0.42	54.23	54.73	53.06	1391
1776465300	54.5	1.87	3.55	53.3	54.98	50.82	4101
1776378900	52.63	-0.35	-0.66	52.55	52.63	51.8	1959
1776292500	52.98	-0.54	-1.01	53.16	53.16	51.84	1114
1776206100	53.52	0.63	1.19	52.14	53.52	51.17	3582
1776119700	52.89	-1.26	-2.33	53.41	54.4	52.56	6232
1775860500	54.15	0.58	1.08	53.08	54.15	53	5679
1775774100	53.57	1.36	2.60	52.16	53.57	50.85	5307
1775687700	52.21	0	0.00	50.955	52.66	50.525	5552
1775601300	52.21	1.99	3.96	50.03	52.62	49.175	6598
1775514900	50.22	0.16	0.32	50.46	50.9	49	4272
1775169300	50.06	-0.07	-0.14	49.44	50.29	49.44	2292
1775082900	50.13	0.5	1.01	50.44	51.075	50.13	2463
1774996500	49.63	-1.82	-3.54	52.28	52.28	49.63	3643
1774910100	51.45	2.08	4.21	49.69	51.74	49.18	9818
1774650900	49.37	0.87	1.79	48.6	49.48	48.53	3810
1774564500	48.5	0.51	1.06	47.77	48.935	47.6	2468