Freedom Holding Corporation【FRHC】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	16.67	11.8378071297	140.82	160.71	139.85	216676	153.88620569	CS
4	16.36	11.5921490824	141.13	160.71	136.62	128096	147.91376122	CS
12	19.98	14.5298523744	137.51	165	131.53	107508	147.56080309	CS
26	23.14	17.2236695199	134.35	165	107.975	107246	136.11754669	CS
52	0.96	0.613300964671	156.53	194.01	107.975	121676	148.72140364	CS
156	75.98	93.2155563735	81.51	194.01	64	110749	116.77356427	CS
260	104.52	197.319237304	52.97	194.01	38.17	181650	82.9747516	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
1780526100	158.56	0.72	0.46	155.71	160.71	147.35	273750
1780439700	157.84	7.37	4.90	155	160	148.68	396985
1780353300	150.47	7.65	5.36	142.82	152.74	142.82	208276
1780094100	142.82	-1.25	-0.87	144.58	145.82	142.18	105133
1780007700	144.07	1.96	1.38	140.82	144.83	139.85	99235
1779921300	142.11	2.61	1.87	138.22999	142.93	138.22999	116844
1779834900	139.5	-4.65	-3.23	144.3	147.5684	138.31	150840
1779489300	144.15	-2.92	-1.99	147.19999	149.04499	142.91999	132072
1779402900	147.07	-0.31	-0.21	147.01	150.5	146.11	99219
1779316500	147.38	1.08	0.74	148.61	150.54	143.25	130509
1779230100	146.3	1.04	0.72	145.86	146.87	141.5821	141111
1779143700	145.26	5.24	3.74	139.33	145.81	139.33	101128
1778884500	140.02	-1.61	-1.14	141	142.1	139.5	46600
1778798100	141.63	-0.26	-0.18	141.9	142.3	139.34	47120
1778711700	141.88999	1.04	0.74	140.97	142.88	138.86	106568
1778625300	140.85	-0.91	-0.64	141.76	143.37	137.83	97193
1778538900	141.76	1.95	1.39	139.93	142.84	137.9	65649
1778279700	139.81	0.78	0.56	140.6	140.6	136.62	59814
1778193300	139.03	-2.08	-1.47	141.13	144.755	139.03	55772
1778106900	141.11	3.11	2.25	139	141.7372	136.47999	46533
1778020500	138	-2.64	-1.88	140.83	141.13	137	50395
1777934100	140.63999	5.53	4.09	140.1	144.6	140	106635
1777674900	135.11	-14.72	-9.82	151.55	151.55	134.695	82548
1777588500	149.83	2.23	1.51	148.3	150.99	147.88999	60987
1777502100	147.6	-2.4	-1.60	150	150.41999	146	59281
1777415700	150	-2	-1.32	152.07	153.22	148.5	24664
1777329300	152	3.89	2.63	147.61	153.945	147.61	59562
1777070100	148.11	2.7	1.86	145.5	148.803	145.1825	54299
1776983700	145.41	-8.82	-5.72	154.41	154.41	145.41	79811
1776897300	154.22999	-1.19	-0.77	156.35	158.35	153.8856	119025
1776810900	155.41999	-5.59	-3.47	161.5	162.05	155.4	102290
1776724500	161.01	0.14	0.09	162	163	159.05189	61316
1776465300	160.87	-1.79	-1.10	165	165	160.1	101550
1776378900	162.66	1.56	0.97	161.99	163	159.86	87601
1776292500	161.1	4.4	2.81	156.69999	161.335	153.2712	117247
1776206100	156.69999	6.16	4.09	150.57	157.11	150.57	98202
1776119700	150.54	-0.3	-0.20	150.72	152.87379	145	194845
1775860500	150.84	-0.31	-0.21	151.55	153.005	148.33	140991
1775774100	151.15	-6.12	-3.89	155.86	157.6199	150.8071	221873
1775687700	157.27	3.85	2.51	155.15	157.78	154.91999	73708
1775601300	153.41999	-0.33	-0.21	154.11	154.5	150.58	129843
1775514900	153.75	2.11	1.39	151.83	155.41	151.47	77265
1775169300	151.63999	3.8	2.57	145.41999	152	145.1	96478
1775082900	147.84	2.96	2.04	145.5	152.51	145.5	133950
1774996500	144.88	4.11	2.92	142.41999	145.04	140.71	132207
1774910100	140.77	-0.42	-0.30	142	142.88	138.57	111995
1774650900	141.19	-1.99	-1.39	143.21	144.21	140.86	75949
1774564500	143.18	-2.66	-1.82	146	149.397	141.18	153950
1774478100	145.84	3.04	2.13	145	149	142.94999	152683
1774391700	142.8	1.83	1.30	139.09	144.6851	139.09	76668
1774305300	140.97	2.21	1.59	139.19999	142.16999	138.55	82802
1774046100	138.76	0.48	0.35	138.28	139.28	135.49	164493
1773959700	138.28	0.08	0.06	137.76	139.83	135.53	78232
1773873300	138.19999	1.79	1.31	135.78	139.27	135.69999	68662
1773786900	136.41	0.18	0.13	136.32	139.99	135.5	87697
1773700500	136.22999	4.24	3.21	132.91999	137.28	132.91999	77633
1773441300	131.99	-1.87	-1.40	135	138.43	131.53	84725
1773354900	133.86	-3.58	-2.60	137.51	137.96	132.7576	73065
1773268500	137.44	4.64	3.49	133.71	137.61	132.4	71195
1773182100	132.8	0.6	0.45	132.62	134.36	130	59078
1773095700	132.19999	0.68	0.52	130.22	133	129.46	71101
1772840100	131.52	0.86	0.66	129	133.485	127.299	81451
1772753700	130.66	-0.12	-0.09	130	131.25	124.5	260730
1772667300	130.78	3.65	2.87	128.99	131.88	127.9	63028