Fulgent Genetics Inc【FLGT】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	-0.745	-3.9417989418	18.9	19.03	17.64	235538	18.28423667	CS
4	1.745	10.6337599025	16.41	19.93	16.18	454882	18.26553362	CS
12	1.615	9.76420798065	16.54	19.93	14.04	499365	16.39107612	CS
26	-9.565	-34.5057720058	27.72	28.95	13.46	472731	17.50327578	CS
52	-2.075	-10.2570439941	20.23	31.04	13.46	370291	19.54221612	CS
156	-19.185	-51.3792179968	37.34	44.09	13.46	285627	21.21472067	CS
260	-56.7272	-75.7552529172	74.8822	112	13.46	326283	42.32723195	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
1781735700	17.7	-0.29	-1.61	17.93	18.18	17.64	274748
1781649300	17.99	-0.36	-1.96	18.2	18.32	17.76	228164
1781562900	18.35	-0.33	-1.77	18.84	18.87	18.29	197671
1781303700	18.68	-0.1	-0.53	18.69	18.86	18.44	218786
1781217300	18.78	-0.15	-0.79	18.9	19.03	18.67	258319
1781130900	18.93	0.43	2.32	18.51	19.145	18.51	327600
1781044500	18.5	0.19	1.04	18.46	18.75	18.025	309496
1780958100	18.31	-0.84	-4.39	19.06	19.29	18.27	334006
1780698900	19.15	-0.35	-1.79	19.5	19.5	18.65	374998
1780612500	19.5	1.36	7.50	18.3	19.93	18.145	603199
1780526100	18.14	-0.56	-2.99	18.6	19.14	18.075	708547
1780439700	18.7	0.61	3.37	18.08	18.96	17.62	738226
1780353300	18.09	-0.05	-0.28	18.14	18.48	17.835	514173
1780094100	18.14	-0.1	-0.55	18.17	18.67	17.88	1185281
1780007700	18.24	0.34	1.90	17.91	18.59	17.91	478208
1779921300	17.9	0.23	1.30	17.6	17.99	17.4	416343
1779834900	17.67	0.56	3.27	17.21	17.91	17.105	622409
1779489300	17.11	-0.27	-1.55	17.33	17.33	16.76	392996
1779402900	17.38	0.97	5.91	16.41	17.4	16.18	459591
1779316500	16.41	0.46	2.88	15.92	16.434999	15.84	609936
1779230100	15.95	0.1	0.63	15.81	16.19	15.61	410460
1779143700	15.85	0.15	0.96	15.7	16.235	15.7	497812
1778884500	15.7	-0.49	-3.03	16.01	16.1	15.665	471589
1778798100	16.19	0.23	1.44	15.98	16.37	15.76	462159
1778711700	15.96	0.16	1.01	15.8	16.03	15.58	435852
1778625300	15.8	-0.02	-0.13	15.73	16.05	15.62	505303
1778538900	15.82	-0.14	-0.88	15.8	16.18	15.65	491905
1778279700	15.96	0.85	5.63	14.97	15.97	14.94	754574
1778193300	15.11	0.19	1.27	14.97	15.145	14.77	592081
1778106900	14.92	0.02	0.13	14.99	15.35	14.85	706471
1778020500	14.9	-0.22	-1.46	14.9	15.23	14.54	872055
1777934100	15.12	0.99	7.01	14.245	15.5	14.15	1035514
1777674900	14.13	-1.06	-6.98	14.04	15.3	14.04	1443970
1777588500	15.19	0.39	2.64	14.81	15.37	14.81	572468
1777502100	14.8	-0.5	-3.27	15.15	15.27	14.615	429701
1777415700	15.3	-0.3	-1.92	15.59	15.59	15.11	517910
1777329300	15.6	-0.71	-4.35	16.219999	16.5	15.585	455922
1777070100	16.309999	0.28	1.75	16.149999	16.35	16.094999	277505
1776983700	16.03	-0.26	-1.60	16.32	16.48	15.81	363220
1776897300	16.29	0.35	2.20	16.02	16.344999	15.99	447795
1776810900	15.94	-0.24	-1.48	16.28	16.469999	15.9	295794
1776724500	16.18	-0.08	-0.49	16.239999	16.399999	15.91	273964
1776465300	16.26	0.13	0.81	16.399999	16.52	16.12	376039
1776378900	16.129999	-0.04	-0.25	16.17	16.27	15.88	425700
1776292500	16.17	0.15	0.94	16.01	16.5	16.01	433875
1776206100	16.02	0.72	4.71	15.35	16.04	15.35	508816
1776119700	15.3	0.87	6.03	14.39	15.4411	14.39	601912
1775860500	14.43	-0.59	-3.93	15.02	15.045	14.23	536001
1775774100	15.02	-0.81	-5.12	15.82	15.9	14.95	415897
1775687700	15.83	-0.08	-0.50	16.379999	16.559999	15.74	365703
1775601300	15.91	-0.51	-3.11	16.44	16.5	15.74	581737
1775514900	16.42	-0.4	-2.38	16.8	16.8999	16.379999	329243
1775169300	16.82	0.38	2.31	16.34	16.92	16.150099	556244
1775082900	16.44	0.54	3.40	15.99	16.485	15.91	461639
1774996500	15.9	0.27	1.73	15.77	16.11	15.595	385082
1774910100	15.63	0.04	0.26	15.6	15.94	15.39	350788
1774650900	15.59	-0.78	-4.76	16.25	16.25	15.44	599309
1774564500	16.37	-0.3	-1.80	16.54	16.84	16.1	468436
1774478100	16.67	0.33	2.02	16.52	16.845	16.52	890630
1774391700	16.34	0.01	0.06	16.19	16.44	16.094999	754158
1774305300	16.329999	0.82	5.29	15.785	16.42	15.755	882920
1774046100	15.51	-0.05	-0.32	15.47	15.79	15.47	847167
1773959700	15.56	0.42	2.77	15.01	15.75	14.92	836473
1773873300	15.14	-0.29	-1.88	15.42	15.83	15.01	1016264