Primis Financial Corporation【FRST】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	0.62	4.31154381085	14.38	15.0999	14.24	292878	14.67563614	CS
4	0.49	3.37698139214	14.51	15.0999	13.74	200273	14.37037385	CS
12	2.13	16.5501165501	12.87	15.0999	12.5604	216999	14.13638726	CS
26	3.24	27.5510204082	11.76	15.0999	11.65	152120	13.93172733	CS
52	5.57	59.0668080594	9.43	15.0999	9.34	118788	12.81432931	CS
156	7.25	93.5483870968	7.75	15.0999	7.54	89759	11.57398292	CS
260	-0.64	-4.09207161125	15.64	16.54	7.01	74896	12.0549317	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
1780698900	15	0.06	0.40	14.98	15.18	14.95	260895
1780612500	14.94	0.56	3.89	14.56	14.975	14.5	193142
1780526100	14.38	-0.51	-3.43	14.94	14.94	14.36	246692
1780439700	14.89	0.42	2.90	14.45	15.0999	14.45	568657
1780353300	14.47	0.04	0.28	14.49	14.49	14.24	298933
1780094100	14.43	0.03	0.21	14.38	14.53	14.31	156967
1780007700	14.4	-0.16	-1.10	14.5	14.535	14.35	150592
1779921300	14.56	0.1	0.69	14.5	14.6	14.43	112912
1779834900	14.46	0.13	0.91	14.38	14.585	14.31	120222
1779489300	14.33	-0.04	-0.28	14.42	14.5	14.29	155124
1779402900	14.37	0.22	1.55	14.15	14.375	14.03	205190
1779316500	14.15	0.13	0.93	14.04	14.365	14	247857
1779230100	14.02	0.07	0.50	13.91	14.06	13.8	172022
1779143700	13.95	0.13	0.94	13.82	14.03	13.82	103071
1778884500	13.82	-0.3	-2.12	14.04	14.1	13.755	123568
1778798100	14.12	0.15	1.07	14.07	14.2499	14.07	194129
1778711700	13.97	0.05	0.36	13.88	14.078	13.85	221493
1778625300	13.92	-0.21	-1.49	14.12	14.195	13.74	188455
1778538900	14.13	-0.33	-2.28	14.45	14.545	14.11	181715
1778279700	14.46	-0.13	-0.89	14.51	14.54	14.365	164444
1778193300	14.59	-0.14	-0.95	14.75	14.79	14.532	218447
1778106900	14.73	0.16	1.10	14.64	14.82	14.64	136344
1778020500	14.57	0.08	0.55	14.48	14.8	14.46	216985
1777934100	14.49	-0.21	-1.43	14.57	14.62	14.4086	215416
1777674900	14.7	0.04	0.27	14.7	14.77	14.51	228529
1777588500	14.66	0.07	0.48	14.48	14.79	14.4	226575
1777502100	14.59	-0.25	-1.68	14.77	14.87	14.55	292541
1777415700	14.84	0.13	0.88	14.86	14.97	14.62	432521
1777329300	14.71	0.37	2.58	14.33	14.96	14.3	635767
1777070100	14.34	0.42	3.02	14.1	14.45	13.835	1286395
1776983700	13.92	0.05	0.36	13.95	13.99	13.805	134949
1776897300	13.87	-0.13	-0.93	14.01	14.16	13.8	177659
1776810900	14	-0.14	-0.99	14.27	14.3	13.99	261108
1776724500	14.14	0.1	0.71	14.02	14.3	13.985	363391
1776465300	14.04	0.16	1.15	14.1	14.34	14.01	239212
1776378900	13.88	-0.23	-1.63	14.06	14.12	13.81	234091
1776292500	14.11	0.34	2.47	13.77	14.11	13.67	139938
1776206100	13.77	-0.07	-0.51	13.81	13.88	13.71	125539
1776119700	13.84	-0.03	-0.22	13.81	13.87	13.7445	205899
1775860500	13.87	-0.16	-1.16	14.13	14.13	13.8	184185
1775774100	14.0325	0	0.02	14.07	14.54	13.9001	481936
1775687700	14.03	0.43	3.16	14.18	14.18	13.8	207854
1775601300	13.6	0.1	0.74	13.5	13.71	13.45	194700
1775514900	13.5	0.14	1.05	13.36	13.53	13.36	227856
1775169300	13.36	-0.02	-0.15	13.25	13.46	13.135	135678
1775082900	13.38	0.1	0.75	13.32	13.515	13.32	101820
1774996500	13.28	0.15	1.14	13.3	13.4	13.095	108498
1774910100	13.13	0.06	0.46	13.25	13.35	13.03	193394
1774650900	13.07	-0.17	-1.28	13.16	13.23	13.04	63757
1774564500	13.24	-0.01	-0.08	13.13	13.29	13.13	101358
1774478100	13.25	0.07	0.53	13.23	13.425	13.08	86191
1774391700	13.18	0.12	0.92	12.95	13.29	12.9	127044
1774305300	13.06	0.3	2.35	13.06	13.2	12.965	191515
1774046100	12.76	0.04	0.31	12.75	12.795	12.6	147045
1773959700	12.72	0.1	0.79	12.62	12.88	12.5604	117413
1773873300	12.62	-0.16	-1.25	12.78	12.905	12.59	107441
1773786900	12.78	-0.03	-0.23	12.88	13.03	12.72	90084
1773700500	12.81	0.03	0.23	13.02	13.14	12.81	78438
1773441300	12.78	-0.07	-0.54	12.87	13.05	12.6736	63251
1773354900	12.85	0.05	0.39	12.56	12.93	12.44	109108
1773268500	12.8	-0.16	-1.23	12.85	13.055	12.674	51683
1773182100	12.96	0.04	0.31	13	13.26	12.69	73220
1773095700	12.92	-0.07	-0.54	12.94	13.105	12.51	110166