Frequency Electronics Inc【FEIM】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	4.56	6.4479638009	70.72	79.69	62.3298	159681	71.24646446	CS
4	16.89	28.9261859908	58.39	79.69	55.11	169937	69.36152412	CS
12	33.88	81.8357487923	41.4	79.69	40.73	174717	58.35139559	CS
26	29.925	65.9794950943	45.355	79.69	39.8003	194972	54.34802712	CS
52	56.56	302.136752137	18.72	79.69	18.625	263530	38.34037944	CS
156	68.75	1052.8330781	6.53	79.69	6.22	121638	31.57330135	CS
260	65.63	680.103626943	9.65	79.69	4.83	77391	30.17373214	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
1781303700	75.28	-1.87	-2.42	77.1	79.69	75	165413
1781217300	77.15	10.52	15.79	67.93	77.69	67.255	154422
1781130900	66.629999	-0.31	-0.46	66	69.36	62.8201	136077
1781044500	66.94	-3.02	-4.32	71.15	72	62.3298	168885
1780958100	69.96	1.64	2.40	70.72	73.685	68.768	173610
1780698900	68.32	-4.1	-5.66	73.46	74.279	67.12	145419
1780612500	72.42	3.26	4.71	68.19	73.74	65.9	150929
1780526100	69.16	-3	-4.16	71.98	72.96	68.62	135801
1780439700	72.16	-0.41	-0.56	72.57	75.48	71.01	149914
1780353300	72.57	-3.31	-4.36	73.865	75.89	72	168203
1780094100	75.88	0.28	0.37	75.6	76.34	70.51	285825
1780007700	75.6	4.48	6.30	72.56	76.07	70.76	168359
1779921300	71.12	2.56	3.73	68.275	73.31	67.7	214262
1779834900	68.56	0.55	0.81	70.43	71.39	66.73	220964
1779489300	68.01	8.12	13.56	60.23	68.64	60.23	273595
1779402900	59.89	0.33	0.55	59.31	60.92	56.56	137383
1779316500	59.56	1.61	2.78	59.19	60.36	58.03	106674
1779230100	57.95	0.18	0.31	56.88	59.03	55.11	121395
1779143700	57.77	0.59	1.03	58.39	60.68	56.5001	151679
1778884500	57.18	-3.2	-5.30	57.73	59.1899	56.425	123967
1778798100	60.38	-0.73	-1.19	61.19	61.19	58.59	93856
1778711700	61.11	0.81	1.34	61.13	61.25	58.4536	146367
1778625300	60.3	-3.81	-5.94	62.65	64.4865	57.87	235948
1778538900	64.11	1.73	2.77	61.46	64.989999	61.44	193116
1778279700	62.38	7.57	13.81	55.68	63.78	55.68	263116
1778193300	54.81	-2.34	-4.09	57.5	57.5	54.06	108213
1778106900	57.15	0.93	1.65	56.98	57.7104	54.94	134133
1778020500	56.22	3.28	6.20	54.74	57.67	54.6501	175047
1777934100	52.94	-4.59	-7.98	57.88	59.65	51.32	230964
1777674900	57.53	7.37	14.69	53	58.19	52.8	340693
1777588500	50.16	2.99	6.34	47.17	50.42	46.82	134869
1777502100	47.17	-1.6	-3.28	48.77	49.15	45.84	152720
1777415700	48.77	-1.3	-2.59	49.52	50.51	47.63	113040
1777329300	50.065	-1.48	-2.86	51.24	52.14	48.885	115102
1777070100	51.54	-0.84	-1.60	52.87	53.09	50.9	131633
1776983700	52.38	-1.43	-2.66	53.36	53.97	50.68	128462
1776897300	53.81	-0.88	-1.61	56.3	58.89	52.94	147547
1776810900	54.69	-0.96	-1.73	55.89	57.81	54.06	139757
1776724500	55.65	-1.45	-2.54	56.54	57.05	54.9801	107146
1776465300	57.1	-1.6	-2.73	59.795	60	56.87	117662
1776378900	58.7	1.91	3.36	57.68	58.7	55.8501	106139
1776292500	56.79	0.21	0.37	56.57	57.6603	55.3501	109484
1776206100	56.58	-1.64	-2.82	59	59	55.7127	137496
1776119700	58.22	3.42	6.24	54.45	58.49	52.82	171443
1775860500	54.8	2.43	4.64	53.02	54.83	51.3	113758
1775774100	52.37	-3.89	-6.91	56.34	57	52.325	160375
1775687700	56.26	1.02	1.85	58	58.41	53.01	254680
1775601300	55.24	0.99	1.82	53	55.52	50.01	378903
1775514900	54.25	5.01	10.17	49.24	54.54	48.58	387031
1775169300	49.24	2.52	5.39	44.68	50.33	43.9566	252360
1775082900	46.72	2.46	5.56	45.31	47.96	45	129674
1774996500	44.26	1.36	3.17	43.16	44.88	41.6701	129242
1774910100	42.9	-0.53	-1.22	44.04	44.72	40.73	182950
1774650900	43.43	-1.24	-2.78	43.86	44.8	42.11	199577
1774564500	44.67	-2.31	-4.92	45.83	47.79	44.5577	260474
1774478100	46.98	4.89	11.62	43.04	47.29	42.995	339843
1774391700	42.09	-0.71	-1.66	42.16	43.6819	41.65	142246
1774305300	42.8	2.42	5.99	41.69	43.6	41.0002	126607
1774046100	40.38	-2.44	-5.70	42.03	42.82	39.8003	256763
1773959700	42.82	0.32	0.75	41.36	43.655	39.95	234627
1773873300	42.5	-3.68	-7.97	44.86	45.9218	42.25	232613
1773786900	46.18	-1.79	-3.73	47.82	47.87	44.54	242191
1773700500	47.97	-0.14	-0.29	48.3	49.755	47.37	153933