First Bank【FRBA】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	0.18	1.14649681529	15.7	15.98	15.26	64180	15.5734065	CS
4	0.62	4.0629095675	15.26	16.37	14.53	87448	15.26986997	CS
12	0.62	4.0629095675	15.26	17.19	14.405	72973	15.5672625	CS
26	0.13	0.825396825397	15.75	18.11	14.405	70151	16.13130108	CS
52	1.4	9.66850828729	14.48	18.11	14.34	59082	15.97317194	CS
156	5.2	48.6891385768	10.68	18.11	10.09	52766	14.40856063	CS
260	2.12	15.4069767442	13.76	18.11	8.59	46170	14.04700345	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
1780612500	15.62	0.28	1.83	15.69	15.82	15.49	76987
1780526100	15.34	-0.46	-2.91	15.67	15.75	15.26	69401
1780439700	15.8	0.26	1.67	15.44	15.8	15.44	46667
1780353300	15.54	-0.1	-0.64	15.58	15.68	15.29	64766
1780094100	15.64	-0.11	-0.70	15.7	15.98	15.57	63080
1780007700	15.75	0.08	0.51	15.62	15.81	15.32	44210
1779921300	15.67	-0.03	-0.19	15.79	15.96	15.43	34244
1779834900	15.7	0.21	1.36	15.55	15.9	15.49	59959
1779489300	15.49	-0.13	-0.83	15.65	16.37	15.42	61511
1779402900	15.62	0.13	0.84	15.46	15.66	15.22	123427
1779316500	15.49	0.3	1.97	15.23	15.59	15.19	96971
1779230100	15.19	-0.02	-0.13	15.2	15.255	15.01	77626
1779143700	15.21	0.33	2.22	14.96	15.49	14.96	164375
1778884500	14.88	-0.22	-1.46	15.01	15.22	14.76	78088
1778798100	15.1	0.31	2.10	14.82	15.14	14.8	75113
1778711700	14.79	-0.01	-0.07	14.65	15.46	14.53	155081
1778625300	14.8	-0.15	-1.00	14.91	15.02	14.69	134200
1778538900	14.95	-0.23	-1.52	15.17	15.26	14.9	79629
1778279700	15.18	-0.24	-1.56	15.26	15.5	15.15	156172
1778193300	15.42	0.26	1.72	15.19	15.55	15.19	98448
1778106900	15.16	0.2	1.34	15.09	15.41	15	81651
1778020500	14.96	0.38	2.61	14.72	15.07	14.72	61739
1777934100	14.58	-0.34	-2.28	14.78	15.05	14.56	65094
1777674900	14.92	0.08	0.54	14.78	15.075	14.405	81807
1777588500	14.84	-0.18	-1.20	14.96	15.2	14.44	96100
1777502100	15.02	-0.39	-2.53	15.25	15.46	14.92	68949
1777415700	15.41	-1.33	-7.95	15.82	15.99	15.23	213727
1777329300	16.739999	0.21	1.27	16.37	16.83	16.309999	63201
1777070100	16.53	0.05	0.30	16.399999	16.77	16.32	68224
1776983700	16.48	-0.13	-0.78	16.649999	17.14	16.39	62447
1776897300	16.61	0.09	0.54	16.559999	16.75	16.42	27319
1776810900	16.52	-0.35	-2.05	16.83	16.93	16.445	40850
1776724500	16.865	-0.16	-0.91	16.94	17.11	16.82	29773
1776465300	17.02	0.38	2.28	16.91	17.19	16.76	64467
1776378900	16.64	-0.18	-1.07	16.739999	16.92	16.45	58775
1776292500	16.82	-0.13	-0.77	16.93	16.955	16.739999	23342
1776206100	16.95	-0.06	-0.35	16.92	17.13	16.788	39084
1776119700	17.01	0.09	0.53	16.86	17.09	16.71	33183
1775860500	16.92	-0.15	-0.88	17.01	17.17	16.73	39726
1775774100	17.07	0.2	1.19	16.75	17.12	16.684999	62087
1775687700	16.87	0.44	2.68	16.95	17.06	16.55	41317
1775601300	16.43	0.06	0.37	16.44	16.524999	16.155	37935
1775514900	16.37	0.19	1.17	16.12	16.51	16.12	49857
1775169300	16.18	0.11	0.68	15.92	16.23	15.855	41272
1775082900	16.07	0.07	0.44	15.95	16.34	15.9	40596
1774996500	16	0.06	0.38	16.14	16.245	15.75	21723
1774910100	15.94	0.17	1.08	15.89	16.059999	15.76	52021
1774650900	15.77	-0.14	-0.88	15.81	15.89	15.65	28328
1774564500	15.91	0.06	0.38	15.74	16	15.58	67683
1774478100	15.85	-0.01	-0.06	16.01	16.1	15.72	48332
1774391700	15.86	0	0.00	15.72	16.004999	15.53	83995
1774305300	15.86	0.39	2.49	15.77	16.07	15.67	55747
1774046100	15.475	-0.01	-0.03	15.5	15.64	15.2	146434
1773959700	15.48	0.2	1.31	15.22	15.62	15.029	54633
1773873300	15.28	0.13	0.86	15.06	15.335	15.02	73197
1773786900	15.15	-0.06	-0.39	15.22	15.46	14.91	209428
1773700500	15.21	0.11	0.73	15.25	15.37	15.11	62493
1773441300	15.1	-0.06	-0.40	15.26	15.35	14.81	75954
1773354900	15.16	-0.03	-0.20	15.04	15.27	14.83	72528
1773268500	15.19	-0.43	-2.75	15.51	15.57	15.1	77164
1773182100	15.62	0.02	0.13	15.52	15.95	15.44	42354
1773095700	15.6	0.05	0.32	15.36	15.71	15.025	79004
1772840100	15.55	-0.4	-2.51	15.67	16.399999	15.4	157675
1772753700	15.95	-0.24	-1.48	16.01	16.309999	15.7	71630