Flywire Corporation【FLYW】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	1.97	11.8176364727	16.67	18.92	16.33	3778567	17.59321338	CS
4	3.79	25.5218855219	14.85	18.92	13.74	2594354	16.07574964	CS
12	6.9	58.7734241908	11.74	18.92	11.37	2379670	15.50248288	CS
26	4.49	31.7314487633	14.15	18.92	10.55	1969767	14.16761288	CS
52	6.99	60	11.65	18.92	10.105	1940616	13.49335308	CS
156	-12.3	-39.7543632838	30.94	35.8	8.2	1756539	16.57928079	CS
260	-16.16	-46.4367816092	34.8	57.41	8.2	1401144	19.54356733	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
1782945300	18.56	0.99	5.63	17.505	18.84	17.505	4069230
1782858900	17.57	-0.03	-0.17	17.55	17.865	17.3	1672752
1782772500	17.6	0.06	0.34	17.48	17.91	17.16	2697990
1782513300	17.54	0.66	3.91	16.765	17.7	16.7	5366007
1782426900	16.88	0.34	2.06	16.67	17.375	16.329999	5086856
1782340500	16.54	0.93	5.96	15.58	16.68	15.575	3133978
1782254100	15.61	0.18	1.17	15.5	15.685	15.22	1893249
1782167700	15.43	-0.42	-2.65	15.61	15.86	15.38	1406634
1781822100	15.85	0.43	2.79	15.6	15.87	15.3	2052662
1781735700	15.42	-0.44	-2.77	15.82	16.079999	15.31	1793455
1781649300	15.86	0.55	3.59	15.46	16.26	15.43	3325573
1781562900	15.31	0.6	4.08	14.8	15.51	14.79	2642634
1781303700	14.71	-0.07	-0.47	14.84	14.98	14.59	1683540
1781217300	14.78	0.55	3.87	14.23	14.81	13.81	2475289
1781130900	14.23	0.1	0.71	14	14.355	13.84	2321131
1781044500	14.13	0.25	1.80	13.92	14.24	13.74	2146770
1780958100	13.88	-0.52	-3.61	14.34	14.36	13.85	2044930
1780698900	14.4	-0.18	-1.23	14.55	14.625	14.26	1611810
1780612500	14.58	-0.03	-0.21	14.85	14.9399	14.355	1868227
1780526100	14.61	-0.53	-3.50	14.802	15.045	13.88	3138748
1780439700	15.14	-1.47	-8.85	16.35	16.379999	15.075	2518625
1780353300	16.61	0.57	3.55	16.2	17.025	16.149999	3215728
1780094100	16.04	0.19	1.20	15.73	16.28	15.73	2636225
1780007700	15.85	0.04	0.25	15.7	16.04	15.61	2839706
1779921300	15.81	-0.19	-1.19	16.1	16.28	15.535	2885674
1779834900	16	-0.12	-0.74	16.12	16.379999	15.95	3798605
1779489300	16.12	-0.04	-0.25	16.16	16.445	16.085	1196805
1779402900	16.16	0.25	1.57	16.235	16.32	15.97	1384401
1779316500	15.91	0.08	0.51	15.74	16.184999	15.63	1073461
1779230100	15.83	-0.19	-1.19	16.129999	16.23	15.58	2532915
1779143700	16.02	-0.04	-0.25	16.1	16.485	15.99	1893419
1778884500	16.059999	-0.29	-1.77	16.329999	16.88	16	1557532
1778798100	16.35	0.52	3.28	15.83	16.61	15.791	1600819
1778711700	15.83	-0.83	-4.98	16.64	16.64	15.705	2202850
1778625300	16.66	0.2	1.22	16.37	16.86	16.25	1856206
1778538900	16.46	-0.77	-4.47	17	17.24	16.43	1418025
1778279700	17.23	-0.5	-2.82	17.66	17.73	16.975	2218507
1778193300	17.73	0.22	1.26	17.65	18.05	17.2601	3092905
1778106900	17.51	2.98	20.51	16.67	17.79	15.085	10304122
1778020500	14.53	0.31	2.18	14.2	14.58	14.01	2990010
1777934100	14.22	0.22	1.57	14	14.33	13.76	3008316
1777674900	14	0.49	3.63	13.83	14.14	13.67	2305124
1777588500	13.51	-0.17	-1.24	13.52	13.8	13.24	2755171
1777502100	13.68	0.1	0.74	13.78	13.78	13.52	1321441
1777415700	13.58	-0.17	-1.24	13.75	13.945	13.46	1063974
1777329300	13.75	0.2	1.48	13.48	13.895	13.44	1023173
1777070100	13.55	0.26	1.96	13.28	13.56	13.1	1110326
1776983700	13.29	-0.71	-5.07	13.94	14.14	13.14	2289018
1776897300	14	0.31	2.26	13.73	14.055	13.67	1221014
1776810900	13.69	-0.07	-0.51	13.84	14.09	13.645	1425445
1776724500	13.76	0.15	1.10	13.53	13.845	13.43	1429807
1776465300	13.61	0.18	1.34	13.65	13.99	13.565	1609655
1776378900	13.43	0.45	3.47	13.605	13.725	13.31	2894964
1776292500	12.98	0.75	6.13	12.175	13.05	12.175	2254868
1776206100	12.23	0.38	3.21	11.91	12.365	11.8	1463585
1776119700	11.85	0.29	2.51	11.47	12.06	11.405	3217922
1775860500	11.56	-0.15	-1.28	11.68	11.704	11.46	1023070
1775774100	11.71	-0.15	-1.26	11.74	11.749	11.37	955662
1775687700	11.86	0.17	1.45	12.21	12.3	11.78	1310466
1775601300	11.69	-0.21	-1.76	11.83	11.85	11.52	1165798
1775514900	11.9	0.12	1.02	11.94	11.97	11.74	831835
1775169300	11.78	0.2	1.73	11.38	11.81	11.16	938011