Five Star Bancorp【FSBC】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	2.02	4.28056791693	47.19	50.0099	46.86	208729	48.45212951	CS
4	6.89	16.2807183365	42.32	50.0099	42	165526	45.92002463	CS
12	9.36	23.4880803011	39.85	50.0099	39.525	121688	43.26692788	CS
26	13.48	37.727399944	35.73	50.0099	34	95507	41.30183172	CS
52	19.52	65.7460424385	29.69	50.0099	28.34	72121	38.62252019	CS
156	27	121.566861774	22.21	50.0099	18.5	51849	32.15685319	CS
260	24.99	103.179190751	24.22	50.0099	17.74	44746	30.3249914	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	49.56	0.87	1.79	48.75	49.75	48.405	122520
1782858900	48.69	0.51	1.06	48.18	48.7	47.62	87272
1782772500	48.18	-0.26	-0.54	48.23	48.61	47.08	160899
1782513300	48.44	0.75	1.57	47.7	48.94	47.52	533558
1782426900	47.69	0.43	0.91	47.19	48.24	46.86	139397
1782340500	47.26	0.47	1.00	46.68	47.63	46.07	138891
1782254100	46.79	0.95	2.07	45.83	46.89	45.7	158998
1782167700	45.84	0.97	2.16	44.88	46.2	44.77	156674
1781822100	44.87	0.69	1.56	44.82	45.09	43.695	307530
1781735700	44.18	0.36	0.82	43.8	44.68	43.55	213782
1781649300	43.82	-0.06	-0.14	44.16	44.49	43.42	145792
1781562900	43.88	-0.88	-1.97	45.05	45.475	43.705	119787
1781303700	44.76	0.24	0.54	44.75	45.195	44.27	125861
1781217300	44.52	0.46	1.04	44.37	44.65	43.73	157122
1781130900	44.06	0.12	0.27	44.3	44.99	43.34	180840
1781044500	43.94	0.53	1.22	43.63	44.49	42.74	102070
1780958100	43.41	0.39	0.91	43.02	43.61	42.505	72350
1780698900	43.02	-0.12	-0.28	43.03	43.5	42.77	57233
1780612500	43.14	1.27	3.03	42.32	43.23	42	164409
1780526100	41.87	-0.95	-2.22	42.54	42.83	41.665	164377
1780439700	42.82	0.68	1.61	42.03	43.16	42.03	180604
1780353300	42.14	-0.09	-0.21	42.06	42.6474	41.18	96031
1780094100	42.23	-0.01	-0.02	42.25	42.73	41.99	109835
1780007700	42.24	0.04	0.09	42.25	42.35	41.64	76799
1779921300	42.2	-0.15	-0.35	42.49	42.67	42.01	66790
1779834900	42.35	0.39	0.93	42.07	42.735	41.95	80866
1779489300	41.96	-0.04	-0.10	42.05	42.48	41.59	108987
1779402900	42	0.39	0.94	41.23	42.07	40.480265	99959
1779316500	41.61	0.67	1.64	40.94	41.95	40.545	119021
1779230100	40.94	-0.22	-0.53	40.84	41.27	40.53	79331
1779143700	41.16	0.77	1.91	40.69	41.635	40.39	80541
1778884500	40.39	-0.54	-1.32	40.65	40.71	40.01	115222
1778798100	40.93	0.33	0.81	40.8	41.39	40.78	67533
1778711700	40.6	-0.06	-0.15	40.42	40.9	40.2	76844
1778625300	40.66	-0.38	-0.93	41.04	41.265	39.94	130872
1778538900	41.04	-0.7	-1.68	41.83	42.09	40.92	90084
1778279700	41.74	0.5	1.21	41.14	42.13	40.6719	76487
1778193300	41.24	-0.07	-0.17	41.38	41.735	40.65	76661
1778106900	41.31	0.47	1.15	40.99	41.48	40.89	68510
1778020500	40.84	0.39	0.96	40.61	41	40.45	45103
1777934100	40.45	-0.64	-1.56	40.61	41.09	40.15	80750
1777674900	41.09	0.64	1.58	40.68	41.19	40.24	74111
1777588500	40.45	-0.01	-0.02	40.17	41.35	40.01	154277
1777502100	40.46	0.15	0.37	40.32	41.39	39.92	125127
1777415700	40.31	-0.48	-1.18	41.39	41.49	39.985	102323
1777329300	40.79	0.29	0.72	40.5	41.3699	40.22	78406
1777070100	40.5	-0.21	-0.52	40.62	40.89	40.2189	108344
1776983700	40.71	0.15	0.37	40.74	41.12	40.34	91601
1776897300	40.56	0.31	0.77	40.45	40.92	40.09	111325
1776810900	40.25	-0.76	-1.85	40.98	41.33	40.04	121928
1776724500	41.01	-0.41	-0.99	41.39	41.99	40.495	97609
1776465300	41.42	1.19	2.96	40.84	41.97	40.59	200602
1776378900	40.23	-0.5	-1.23	40.65	41.595	39.85	170197
1776292500	40.73	-0.01	-0.02	40.63	40.9	40.03	82193
1776206100	40.74	0.37	0.92	40.2	41.055	39.84	52788
1776119700	40.37	0.04	0.10	39.98	40.51	39.525	86270
1775860500	40.33	-0.42	-1.03	40.29	40.53	40.03	63318
1775774100	40.75	0.55	1.37	39.85	41.08	39.81	101266
1775687700	40.2	1.44	3.72	39.815	40.56	39.715	72421
1775601300	38.76	0.21	0.54	38.48	38.945	37.99	53905
1775514900	38.55	0.24	0.63	38.25	38.8	37.765	62890
1775169300	38.31	0.21	0.55	37.34	38.4	37.34	45209