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	-6.4	-18.4172661871	34.75	36.3915	28.2002	2811851	32.65265479	CS
4	-9.16	-24.4201546254	37.51	44.673	28.2002	3884079	37.47714526	CS
12	-8.4	-22.8571428571	36.75	44.673	28.2002	3889903	35.30895783	CS
26	-10.42	-26.8764508641	38.77	78	25.09	4358767	40.10345028	CS
52	-2.19	-7.17092337917	30.54	78	25.09	3958244	39.96599294	CS
156	-2.19	-7.17092337917	30.54	78	25.09	3958244	39.96599294	CS
260	-2.19	-7.17092337917	30.54	78	25.09	3958244	39.96599294	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
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	5024797
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	35.475	36.44	33.521	4194423
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
1775601300	30.77	-1.53	-4.74	31.5	31.78	29.89	3733775
1775514900	32.299999	-2.21	-6.40	34.06	34.64	31.2	6814349
1775169300	34.51	1.62	4.93	32.35	34.54	31.01	3973017
1775082900	32.89	-1.06	-3.12	34	34.86	32.75	3645537
1774996500	33.95	3.24	10.55	31.355	34.32	31.18	4687014
1774910100	30.71	-0.29	-0.94	30.93	31.765	30.32	2396141
1774650900	31	-0.94	-2.94	31.315	32.15	30.5	2832884
1774564500	31.94	0.73	2.34	31.62	32.729999	31.31	3063824
1774478100	31.21	-2.04	-6.14	33.98	34.7	31.18	5812164
1774391700	33.25	0.04	0.12	33.24	34.36	31.88	3515951
1774305300	33.21	-1.08	-3.15	33.259999	34.43	32.35	4107923
1774046100	34.29	1.21	3.66	32.93	34.67	32.32	6368609
1773959700	33.08	-0.6	-1.78	32	33.18	30.82	5240812
1773873300	33.68	-0.72	-2.09	33.59	34.23	32.79	4663385
1773786900	34.4	-1.06	-2.99	34.95	36.06	34.01	4305279
1773700500	35.46	0.39	1.11	35.82	37.3329	35.09	6722249
1773441300	35.07	-1.07	-2.96	36.75	37.6499	34.71	4707353
1773354900	36.14	-1.94	-5.09	37	38.77	35.75	4426992
1773268500	38.08	-1.51	-3.81	39.3	42.27	36.95	12096616
1773182100	39.59	6.95	21.29	33.94	39.8	32.729999	30825669
1773095700	32.64	2.16	7.09	29.795	33.2852	28.9501	7687298
1772840100	30.48	-1.02	-3.24	30.3	31.135	29.67	5833121