FRP Holdings Inc【FRPH】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	0.86	3.7100949094	23.18	24.2616	23.165	53753	23.69251567	CS
4	2.38	10.9879963066	21.66	24.2616	21.33	72940	22.85126933	CS
12	2.64	12.3364485981	21.4	24.2616	20.53	67005	22.1002118	CS
26	0.5	2.12404418012	23.54	24.62	20.53	63794	22.71240015	CS
52	-3.8	-13.6494252874	27.84	27.975	20.53	60863	23.76414097	CS
156	-35.99	-59.953356655	60.03	65	20.53	35124	28.50696675	CS
260	-35.23	-59.4398515269	59.27	65	20.53	25897	33.85748787	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
1781130900	24.04	0.23	0.97	23.85	24.2616	23.7279	48252
1781044500	23.81	0.27	1.15	23.55	24.09	23.55	54364
1780958100	23.54	0	0.00	23.59	23.8	23.48	66339
1780698900	23.54	-0.05	-0.21	23.59	23.8	23.43	56074
1780612500	23.59	0.62	2.70	23.18	23.5999	23.165	43738
1780526100	22.97	-0.3	-1.29	23.23	23.325	22.86	49153
1780439700	23.27	0.15	0.65	23.01	23.44	23.01	48574
1780353300	23.12	0.01	0.04	23.13	23.26	22.94	48727
1780094100	23.11	-0.29	-1.24	23.31	23.49	23.06	57222
1780007700	23.4	0.71	3.13	22.66	23.55	22.49	91237
1779921300	22.69	0.2	0.89	22.48	22.85	22.4293	49975
1779834900	22.49	-0.14	-0.62	22.65	22.725	22.16	67744
1779489300	22.63	-0.27	-1.18	22.99	23.43	22.58	73327
1779402900	22.9	0.12	0.53	22.96	22.98	22.49	74012
1779316500	22.78	0.21	0.93	22.89	23.035	22.455	81127
1779230100	22.57	-0.13	-0.57	22.54	23.02	22.45	95129
1779143700	22.7	0.76	3.46	21.87	22.75	21.87	116398
1778884500	21.94	-0.04	-0.18	22.17	22.25	21.44	112951
1778798100	21.98	0.57	2.66	21.66	22.66	21.33	151517
1778711700	21.41	-1.03	-4.59	22.36	22.38	21.02	132014
1778625300	22.44	0.27	1.22	22.02	22.98	21.68	147433
1778538900	22.17	1.03	4.87	21.04	22.48	21.01	188242
1778279700	21.14	-0.12	-0.56	21.35	21.5	20.934	65934
1778193300	21.26	0.16	0.76	21.15	21.53	21.15	58709
1778106900	21.1	-0.11	-0.52	21.27	21.38	21.092	43784
1778020500	21.21	0.31	1.48	20.91	21.33	20.85	51899
1777934100	20.9	-0.12	-0.57	21	21.21	20.6169	105774
1777674900	21.02	0.01	0.05	21.24	21.3	20.87	31071
1777588500	21.01	0.23	1.11	20.75	21.31	20.66	64067
1777502100	20.78	-0.86	-3.97	21.48	21.5	20.72	46715
1777415700	21.64	0.19	0.89	21.53	21.725	21.345	29556
1777329300	21.45	-0.14	-0.65	21.52	21.77	21.42	45875
1777070100	21.59	0.19	0.89	21.24	21.8399	21.24	36690
1776983700	21.4	-0.07	-0.33	21.49	21.69	21.33	32560
1776897300	21.47	-0.05	-0.23	21.72	21.84	21.36	58852
1776810900	21.52	-0.39	-1.78	21.93	22.005	21.5	41812
1776724500	21.91	-0.39	-1.75	22.16	22.42	21.91	31295
1776465300	22.3	0.24	1.09	22.23	22.6	22.2	62553
1776378900	22.06	0.17	0.78	21.7	22.17	21.7	55370
1776292500	21.89	-0.18	-0.82	22.27	22.27	21.69	51118
1776206100	22.07	-0.33	-1.47	22.33	22.52	22.07	31396
1776119700	22.4	-0.13	-0.58	22.19	22.576	21.675	80105
1775860500	22.53	-0.19	-0.84	22.6	23.092	22.37	39588
1775774100	22.72	0.09	0.40	22.45	23	22.45	55308
1775687700	22.63	0.5	2.26	22.49	22.88	22.44	35387
1775601300	22.13	-0.05	-0.23	22.08	22.25	22.055	42355
1775514900	22.18	0.12	0.54	21.95	22.25	21.9134	66536
1775169300	22.06	0.06	0.27	21.78	22.34	21.61	58897
1775082900	22	0.12	0.55	21.76	22.1399	21.61	45293
1774996500	21.88	-0.4	-1.80	22.52	22.63	21.76	34591
1774910100	22.28	0.68	3.15	21.75	22.4599	21.75	78394
1774650900	21.6	-0.14	-0.64	21.54	21.74	21.2758	86339
1774564500	21.74	1.02	4.92	21.36	22.105	21.04	99296
1774478100	20.72	-0.25	-1.19	21.11	21.11	20.53	71067
1774391700	20.97	-0.48	-2.24	21.25	21.47	20.6647	70467
1774305300	21.45	0.66	3.17	21.39	21.68	20.9	92589
1774046100	20.79	-0.34	-1.61	21.3	21.697	20.61	117236
1773959700	21.13	-0.16	-0.73	21.4	21.43	20.96	78740
1773873300	21.285	-1.02	-4.55	22.3	22.661	21.24	100256
1773786900	22.3	-0.53	-2.32	23.1	23.3	22.03	255484
1773700500	22.83	0.26	1.15	22.78	23.09	22.6	79404
1773441300	22.57	0.05	0.22	22.83	22.83	22.24	78510
1773354900	22.52	-0.23	-1.01	22.65	22.72	22.445	49771
1773268500	22.75	-0.08	-0.35	22.8	22.9849	22.52	54370