Figure Technology Solutions Inc【FIGR】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	3.78	13.8056975895	27.38	35.2	27.33	5413343	32.69826414	CS
4	3.38	12.1670266379	27.78	35.2	25.45	4933803	29.11622961	CS
12	-5.34	-14.6301369863	36.5	44.673	25.45	4153255	33.40743646	CS
26	-24.43	-43.9467530131	55.59	78	25.01	4858134	37.82874964	CS
52	-2.22	-6.65068903535	33.38	78	25.01	4085712	38.74389659	CS
156	-2.22	-6.65068903535	33.38	78	25.01	4085712	38.74389659	CS
260	-2.22	-6.65068903535	33.38	78	25.01	4085712	38.74389659	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	31.045	-3.37	-9.78	33.91	34.16	30.87	2414398
1783377300	34.41	0.5	1.47	34.055	35.2	33.2	4701557
1783031700	33.91	1.24	3.80	32.67	34.85	32	4902761
1782945300	32.67	1.96	6.38	30.62	34.1	30.4	5085726
1782858900	30.71	3.64	13.45	27.38	30.92	27.33	6963326
1782772500	27.07	0.21	0.78	27.25	27.51	25.45	3497594
1782513300	26.86	-0.05	-0.19	26.5	27.34	26.22	9718259
1782426900	26.91	-0.49	-1.79	27.74	28.045	26.43	3559038
1782340500	27.4	-0.58	-2.07	27.85	29.085	26.83	5470126
1782254100	27.98	-1.11	-3.82	28.195	29.25	27.755	4387369
1782167700	29.09	0.54	1.89	28	31.12	27.53	5554956
1781822100	28.55	1.15	4.20	27.415	28.71	27	7803663
1781735700	27.4	-2.25	-7.59	29.41	29.5	27.085	5634237
1781649300	29.65	0.66	2.28	28.99	30.48	28.9	4215656
1781562900	28.99	1.06	3.80	29.075	30.17	28.93	3212576
1781303700	27.93	-0.22	-0.78	28.72	28.84	26.55	2588832
1781217300	28.15	0.08	0.29	28.15	28.53	27.03	3350842
1781130900	28.07	-0.21	-0.74	28.09	30.105	27.538	3482334
1781044500	28.28	0.42	1.51	27.78	28.61	27.1	4679596
1780958100	27.86	-0.63	-2.21	28.73	28.8	27.5	3686077
1780698900	28.49	-2.83	-9.04	30.71	30.855	28.07	5774048
1780612500	31.32	0.34	1.10	30.59	31.86	30.1	2787592
1780526100	30.98	-1.11	-3.46	31.67	32.29	30.91	3297243
1780439700	32.09	-1.32	-3.95	33.18	33.62	31.7701	2149497
1780353300	33.409999	-1.94	-5.49	36.3	36.3915	33.39	2717708
1780094100	35.35	0.62	1.79	34.75	36.26	34.37	3107214
1780007700	34.73	0.64	1.88	34.03	35.1299	32.78	1945894
1779921300	34.09	-1.13	-3.21	34.91	35.212	33.73	2189483
1779834900	35.22	1.27	3.74	34.465	36.9089	34.07	4094877
1779489300	33.95	-0.43	-1.25	34.53	35.0499	33.58	2502238
1779402900	34.38	-2.02	-5.55	36.4	37.28	33.5101	4109911
1779316500	36.4	0.17	0.47	36.85	37.1	35.2263	2022022
1779230100	36.23	-2.35	-6.09	38.45	38.45	35.41	3650092
1779143700	38.58	-4.7	-10.86	42.7601	42.915	38.425	4036452
1778884500	43.28	0.06	0.14	42.04	44.673	41.5	5206302
1778798100	43.22	2.71	6.69	40	44.66	38.86	6379021
1778711700	40.51	1.01	2.56	38.289	40.94	35.131	6630158
1778625300	39.5	0.53	1.36	38.2	41.92	36.67	9057568
1778538900	38.97	1.34	3.56	37.6	39.43	36.36	5359082
1778279700	37.63	0.12	0.32	37.51	37.85	36.57	2555153
1778193300	37.51	-0.49	-1.29	37.63	37.75	36.3	2456818
1778106900	38	0.7	1.88	37.25	38.14	36.79	2535654
1778020500	37.3	1.26	3.50	37	39	36.61	3839176
1777934100	36.04	-0.41	-1.12	36.5	37.33	35.66	2694935
1777674900	36.45	1.35	3.85	35.12	36.82	34.56	3397034
1777588500	35.1	1.83	5.50	33.049999	35.22	32.29	3343624
1777502100	33.27	-1.09	-3.17	33.87	33.905	31.33	4189903
1777415700	34.36	1.45	4.41	32.08	34.46	31.66	3234116
1777329300	32.909999	0.76	2.36	31.81	33.78	31.8	2272818
1777070100	32.15	-0.07	-0.22	32.509999	32.746499	31.8101	2049164
1776983700	32.22	-3.45	-9.67	34.77	35.04	31.51	3464602
1776897300	35.67	0.67	1.91	35.44	37.412	35.1501	3707592
1776810900	35	-1.3	-3.58	36.32	36.44	34.93	2879410
1776724500	36.3	-0.37	-1.01	36.03	37.31	35.5	3050666
1776465300	36.67	0.94	2.63	35.97	37.5	35.74	6736458
1776378900	35.73	0.11	0.31	36.03	36.96	34.67	5952871
1776292500	35.62	0.45	1.28	35.6	36.44	33.521	4168468
1776206100	35.17	-0.8	-2.22	36.5	36.9799	34.89	3740279
1776119700	35.97	1.89	5.55	33.21	36.11	33.21	4261603
1775860500	34.08	1.04	3.15	33.34	34.5	33.119999	2538456
1775774100	33.04	-1.3	-3.79	33.82	34.84	33.02	2682773
1775687700	34.34	3.57	11.60	33.03	34.41	32.74	4896076