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	4.46	7.2308690013	61.68	66.4	58.6	4387	61.33647335	CS
4	8.79	15.3269398431	57.35	66.4	52.85	4858	57.34851376	CS
12	19.16	40.7833120477	46.98	66.4	46.06	4593	53.39048801	CS
26	15.14	29.6862745098	51	71	45.79	7792	57.785786	CS
52	20.66	45.4265611258	45.48	71	33.7317	8313	49.33221172	CS
156	41.04	163.505976096	25.1	71	22.95	5196	42.84005031	CS
260	20.79	45.8434399118	45.35	71	22.8527	4812	40.29736356	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	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	51.84	52.98	51.84	1028
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	49.37	48.53	3626
1774564500	48.5	0.51	1.06	47.6	48.935	47.6	2412
1774478100	47.99	-0.13	-0.27	49.01	49.56	47.99	4411
1774391700	48.12	-2.09	-4.16	49.89	50.035	48.12	9161
1774305300	50.21	1.28	2.62	49.7256	50.21	49.7256	5281
1774046100	48.93	0.66	1.37	48.06	48.93	47.8	5255
1773959700	48.27	1.47	3.14	46.29	48.5	46.29	12380
1773873300	46.8	-1.1	-2.30	47.4	47.4	46.22	8933
1773786900	47.9	0.87	1.85	47.36	48.49	47.36	7337
1773700500	47.03	0.3	0.64	46.73	47.96	46.73	4723
1773441300	46.73	-0.32	-0.68	46.98	46.98	46.06	3432
1773354900	47.05	-0.85	-1.77	47.05	47.85	47.05	3501
1773268500	47.9	-0.9	-1.84	48.22	48.22	47.71	4507
1773182100	48.8	-1.04	-2.09	49.02	49.42	48.16	4682
1773095700	49.84	-0.35	-0.70	50.46	52.04	48.72	5035
1772840100	50.19	-0.42	-0.83	49.27	50.6	48.61	7007