FinWise Bancorp【FINW】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	-0.04	-0.27397260274	14.6	15.45	14.05	100119	15.00336661	CS
4	0.23	1.60502442428	14.33	15.45	13.715	38627	14.80808373	CS
12	-1.65	-10.1789019124	16.21	17.34	12.76	26766	14.66329477	CS
26	-3.41	-18.9760712298	17.97	19.035	12.76	22273	15.81823681	CS
52	-0.96	-6.18556701031	15.52	22.49	12.76	19510	16.90962892	CS
156	5.71	64.5197740113	8.85	22.49	8.31	20686	14.68384872	CS
260	2.06	16.48	12.5	22.49	7.61	24856	13.95272107	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	14.56	-0.24	-1.62	14.77	15.05	14.345	14613
1782945300	14.8	0.3	2.07	14.46	14.91	14.46	27591
1782858900	14.5	-0.17	-1.16	14.77	14.82	14.05	152627
1782772500	14.67	-0.75	-4.86	15.26	15.4	14.36	55845
1782513300	15.42	0.87	5.98	14.55	15.45	14.55	254005
1782426900	14.55	-0.05	-0.34	14.6	14.685	14.37	10525
1782340500	14.6	0.12	0.83	14.49	14.75	14.39	20590
1782254100	14.48	0.42	2.99	14.19	14.5	14.19	11784
1782167700	14.06	-0.12	-0.85	14.23	14.49	14.06	8327
1781822100	14.18	0.39	2.83	13.98	14.24	13.78	52735
1781735700	13.79	-0.58	-4.04	14.49	14.49	13.715	20983
1781649300	14.37	0.06	0.42	14.31	14.55	14.26	10945
1781562900	14.31	-0.41	-2.79	14.65	14.89	14.26	6982
1781303700	14.72	0.01	0.07	14.64	14.895	14.51	12298
1781217300	14.71	0.04	0.27	14.81	14.81	14.42	7423
1781130900	14.67	-0.06	-0.41	14.71	14.93	14.35	26749
1781044500	14.73	0.34	2.36	14.33	14.8	14.33	10658
1780958100	14.39	-0.27	-1.84	14.57	14.71	14.3866	5823
1780698900	14.66	0.24	1.66	14.3	14.7	14.05	12125
1780612500	14.42	0.3	2.12	14.33	14.58	14.27	25905
1780526100	14.12	-0.32	-2.22	14.43	14.43	14.01	28143
1780439700	14.44	0.36	2.56	14.06	14.445	14	11211
1780353300	14.08	-0.3	-2.09	14.22	14.5001	13.3001	19416
1780094100	14.38	0.14	0.98	14.16	14.68	13.963	18795
1780007700	14.24	0.23	1.64	13.92	14.24	13.9	37936
1779921300	14.01	0.01	0.07	13.92	14.11	13.895	40513
1779834900	14	0.15	1.08	13.87	14.27	13.85	47842
1779489300	13.85	-0.1	-0.72	13.88	14	13.8	27556
1779402900	13.95	0.42	3.10	13.8	14.03	13.8	30359
1779316500	13.53	-0.09	-0.66	13.62	14	13.45	40004
1779230100	13.62	-0.06	-0.44	13.55	14.0967	13.55	7143
1779143700	13.68	0.57	4.35	13.1	14.11	13.1	13000
1778884500	13.11	0.1	0.77	12.91	14.0351	12.9	17876
1778798100	13.01	0	0.00	13.19	13.7199	13	9219
1778711700	13.01	0.03	0.23	12.88	13.25	12.76	26649
1778625300	12.98	-0.39	-2.92	13.25	13.42	12.93	20367
1778538900	13.37	-0.16	-1.18	13.39	14.07	13.27	16527
1778279700	13.53	-0.47	-3.36	13.89	14.1	13.53	13671
1778193300	14	0.41	3.02	13.67	14.2399	13.45	18869
1778106900	13.59	-0.09	-0.62	13.68	13.99	13.3	16746
1778020500	13.675	-0.29	-2.04	14	14.3729	13.585	20442
1777934100	13.96	-1	-6.68	14.77	15.84	13.8	63865
1777674900	14.96	-0.59	-3.79	15.5	15.5217	14.86	70244
1777588500	15.55	-0.38	-2.35	15.84	17	15.55	29527
1777502100	15.925	-0.2	-1.27	16.04	16.05	15.85	15646
1777415700	16.129999	-0.03	-0.19	16.25	16.489899	16.01	12621
1777329300	16.16	-0.03	-0.19	16.079999	16.41	16.01	9212
1777070100	16.19	-0.11	-0.67	16.23	16.495	16.05	19796
1776983700	16.3	0.12	0.74	16.18	16.329999	16.05	5946
1776897300	16.18	-0.21	-1.28	16.379999	16.675	16.18	4300
1776810900	16.39	-0.34	-2.03	16.7	17.2999	16.23	12926
1776724500	16.73	-0.5	-2.90	17.03	17.15	16.629999	20166
1776465300	17.23	0.83	5.06	16.62	17.23	16.34	15456
1776378900	16.399999	0.04	0.24	16.26	16.399999	16.26	4203
1776292500	16.36	0.07	0.43	16.16	16.62	16.01	7819
1776206100	16.29	-0.13	-0.79	16.3	16.4477	15.86	11553
1776119700	16.42	-0.37	-2.20	16.86	17.3	16.42	7451
1775860500	16.79	-0.55	-3.17	16.8	17.3	16.46	7393
1775774100	17.34	0.57	3.40	16.21	17.34	16.21	18128
1775687700	16.77	0.62	3.84	16.2	17	15.9136	17393
1775601300	16.149999	0.1	0.62	15.95	16.25	15.9	12132
1775514900	16.05	0.21	1.29	15.71	16.135	15.71	7714