Franklin Financial Services Corporation【FRAF】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	1.7	2.84518828452	59.75	62.01	58.63	23433	60.43531041	CS
4	5.03	8.91527827012	56.42	62.8422	55.13	23803	58.88457511	CS
12	11.67	23.4431498594	49.78	62.8422	49.39	31932	56.50414543	CS
26	5.2	9.24444444444	56.25	62.8422	45.155	40651	53.17284897	CS
52	27.09	78.8416763679	34.36	62.8422	33.44	36492	49.34319979	CS
156	33.55	120.250896057	27.9	62.8422	25.11	17768	44.14427789	CS
260	31.44	104.765078307	30.01	62.8422	23.96	13242	41.4847218	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
1781822100	61.45	1.24	2.05	60.98	61.51	60.04	17816
1781735700	60.215	-0.56	-0.91	60.77	61.72	59.49	15286
1781649300	60.77	1.08	1.81	59.69	60.865	59.25	50722
1781562900	59.69	-1.13	-1.86	60.87	62.01	58.63	16777
1781303700	60.82	0.84	1.40	59.7	61.08	59.39	17321
1781217300	59.98	0.31	0.52	59.75	60.3	59.19	17060
1781130900	59.67	-1.46	-2.39	61.13	61.13	59.405	35355
1781044500	61.13	2.2	3.73	59.18	62.8422	59.18	22136
1780958100	58.93	0.2	0.35	58.31	60.05	57.355	32318
1780698900	58.725	0.73	1.25	57.94	60	57.65	28021
1780612500	58	2.02	3.61	56.71	58	56.1	15314
1780526100	55.98	-0.69	-1.21	56.56	56.72	55.13	21494
1780439700	56.665	-0.36	-0.62	56.59	57.57	56.59	18590
1780353300	57.02	-1.11	-1.91	57.45	57.58	55.795	12307
1780094100	58.13	-0.35	-0.60	58.35	59.31	58.13	12651
1780007700	58.48	-0.4	-0.68	58.38	59.14	58.07	15115
1779921300	58.88	1.62	2.83	57.27	59.01	56.91	18828
1779834900	57.26	-1.03	-1.77	58.3	59.455	56.105	20325
1779489300	58.29	0.7	1.22	57.74	59.61	57.29	56814
1779402900	57.59	0.68	1.19	56.42	57.83	55.335	25823
1779316500	56.91	0.12	0.21	56.69	57.95	56.6	15752
1779230100	56.79	1.42	2.56	55.16	58.01	55.16	41422
1779143700	55.375	0.97	1.77	54.41	56.12	54.21	34515
1778884500	54.41	-1.93	-3.43	55.55	55.73	54.295	12740
1778798100	56.34	0.54	0.97	56.07	57.195	55.805	23783
1778711700	55.8	-0.3	-0.53	55.6	56.55	55.5	20064
1778625300	56.1	0.14	0.25	55.71	56.4	55.24	17898
1778538900	55.96	-2.54	-4.34	58.13	58.72	55.96	21711
1778279700	58.5	0.93	1.62	57.47	58.79	57.25	44535
1778193300	57.57	0.35	0.61	57.16	58.35	57.16	17274
1778106900	57.22	-0.27	-0.47	57.79	58.47	57.17	24921
1778020500	57.49	1.37	2.44	56.31	57.74	55.82	26364
1777934100	56.12	-1.02	-1.79	56.63	57.25	55.91	31959
1777674900	57.14	0.79	1.40	56.09	57.62	55.24	58557
1777588500	56.35	1	1.81	54.97	56.35	54.97	43614
1777502100	55.35	-3.46	-5.88	58.5	58.79	55.35	33686
1777415700	58.81	2.05	3.61	56.99	58.81	56.965	21313
1777329300	56.76	0.73	1.30	55.62	57.41	55.6	81735
1777070100	56.03	-0.23	-0.41	55.75	57.735	55.2179	24459
1776983700	56.26	-0.11	-0.19	56.4	56.94	55.915	18460
1776897300	56.365	-0.23	-0.40	56.7	57.335	55.6525	15101
1776810900	56.59	-0.94	-1.63	57.88	60	56.2	37977
1776724500	57.53	-0.94	-1.61	58.2	58.85	57.455	43622
1776465300	58.47	2.11	3.74	56.84	58.635	56.81	68596
1776378900	56.36	-0.21	-0.37	56.3	56.85	55.54	14281
1776292500	56.57	-0.57	-1.00	57.34	57.5	56.22	17271
1776206100	57.14	-0.16	-0.28	57.13	57.715	56.285	32161
1776119700	57.3	0.7	1.24	56.79	57.58	56.28	48088
1775860500	56.6	-0.35	-0.61	56.7	56.7	55.32	130908
1775774100	56.95	2.21	4.04	54.24	56.95	53.515	35374
1775687700	54.74	0.63	1.16	55	56	54.64	57798
1775601300	54.11	1.07	2.02	53.2	54.16	51.9775	27882
1775514900	53.04	1.37	2.65	51.24	53.72	51.02	56886
1775169300	51.67	1.28	2.54	49.99	51.67	49.47	26005
1775082900	50.39	-0.69	-1.35	51.52	51.75	50.11	30010
1774996500	51.08	-0.49	-0.94	52.33	52.7	50.775	83215
1774910100	51.565	1.29	2.58	50.56	51.73	49.73	37496
1774650900	50.27	-0.29	-0.57	50.26	50.64	49.96	8389
1774564500	50.56	0.42	0.84	49.78	50.56	49.39	13355
1774478100	50.14	0.03	0.06	50.33	50.33	49.94	10244
1774391700	50.11	-0.04	-0.08	49.6	50.7871	49.48	9758
1774305300	50.15	1.68	3.47	48.91	50.655	48.91	17341
1774046100	48.47	-0.61	-1.24	49.05	49.46	47.82	18546
1773959700	49.08	1.16	2.42	47.3	49.59	47	17394