FS Bancorp Inc【FSBW】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	-0.82	-1.99222546161	41.16	42.31	38.82	14650	40.75616214	CS
4	-1.25	-3.00553017552	41.59	43.22	37.4739	14268	40.45247825	CS
12	-3.54	-8.06745670009	43.88	49.15	37.4739	16519	44.37928469	CS
26	-2.31	-5.41617819461	42.65	49.15	37.4739	17166	43.83075564	CS
52	4.75	13.3464456308	35.59	49.15	30.52	14882	39.84231919	CS
156	8.25	25.7089435961	32.09	49.15	26.08	21547	32.76921892	CS
260	-22.02	-35.311096857	62.36	73.62	26.08	18864	36.9435521	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
1737761700	40.34	0.37	0.93	40.18	41.1399	40.06	18333
1737675300	39.97	0	0.00	39.97	39.97	39.97	0
1737588900	39.97	-1.96	-4.67	40.27	40.95	38.82	20740
1737502500	41.93	1.18	2.90	40.94	42.31	40.94	13939
1737156900	40.75	-0.25	-0.61	41.16	41.4	40.22	9270
1737070500	41	-0.76	-1.82	41.37	41.5	40.59	11023
1736984100	41.76	1.06	2.60	41.4	41.92	40.92	11805
1736897700	40.7	0.4	0.99	40.4	41.02	40.4	8377
1736811300	40.3	1.78	4.62	38.27	40.3	38.27	22180
1736552100	38.52	-1.71	-4.25	39.76	39.76	38.35	24418
1736379300	40.23	0.46	1.16	39.47	40.42	39.2	15796
1736292900	39.77	-1.01	-2.48	41.08	41.08	39.26	10509
1736206500	40.78	0.09	0.22	40.56	41.01	40.4	20104
1735947300	40.69	0.54	1.34	40.48	40.69	39	5470
1735860900	40.15	-0.91	-2.22	41.22	41.22	39.3701	18170
1735688100	41.06	-0.09	-0.22	41.2	41.43	37.4739	9977
1735601700	41.15	0.13	0.32	40.66	42.67	40.6	6726
1735342500	41.02	-0.92	-2.19	41.59	43.22	40.8775	19778
1735256100	41.94	0.02	0.05	41.63	43.165	41.63	5294
1735077840	41.92	0.18	0.43	41.82	42.29	41.29	6633
1734996900	41.74	-0.65	-1.53	42.15	43	41.36	14150
1734737700	42.39	1.07	2.59	40.89	42.7	40	52785
1734651300	41.32	-0.38	-0.91	42.08	42.84	41.32	10128
1734564900	41.7	-3.36	-7.46	45.25	46.2	41.7	16904
1734478500	45.06	-0.34	-0.75	45.46	45.6761	45	14524
1734392100	45.4	-0.19	-0.42	45.17	45.9966	44.7601	9986
1734132900	45.59	0.38	0.84	45.52	45.65	44.3665	9381
1734046500	45.21	-0.82	-1.78	45.77	45.77	45.165	7625
1733960100	46.03	0.28	0.61	45.84	46.19	45.55	11984
1733873700	45.75	0.34	0.75	45.49	46.19	44.88	12084
1733787300	45.41	0.13	0.29	45.55	45.75	45	13777
1733528100	45.28	-1.11	-2.39	46.69	46.69	45.05	29628
1733441700	46.39	0.14	0.30	46.22	46.535	45.74	11618
1733355300	46.25	0.29	0.63	46.03	46.49	45.5	13067
1733268900	45.96	-1.22	-2.59	47.33	47.33	45.65	14074
1733182500	47.18	-0.35	-0.74	48	48	47	15305
1732917840	47.53	-0.09	-0.19	48.02	48.02	46.615	9858
1732750500	47.62	0.22	0.46	47.94	48.045	46.53	12822
1732664100	47.4	-0.2	-0.42	47.11	47.755	46.6	13483
1732577700	47.6	0.7	1.49	47.35	47.95	47	18389
1732318500	46.9	0.79	1.71	46.59	46.91	45.18	44129
1732232100	46.11	0.12	0.26	46.36	46.95	46.11	10709
1732145700	45.99	0.54	1.19	45.64	45.99	45.5	11184
1732059300	45.45	-0.42	-0.92	45.55	45.905	44.67	31847
1731972900	45.87	-0.6	-1.29	46.49	46.53	45.67	14415
1731713700	46.47	-0.16	-0.34	46.98	47.05	45.36	18318
1731627300	46.63	-0.31	-0.65	46.83	47	45.9485	13942
1731540900	46.935	-0.31	-0.66	47.33	48	46.2	13065
1731454500	47.245	-1.58	-3.23	48.3	48.65	46.87	20680
1731368100	48.82	0.79	1.64	47.94	49.15	47.7171	18753
1731108900	48.03	0.82	1.74	47.17	48.27	47.17	8213
1731022500	47.21	-1.26	-2.60	48.24	48.47	47	15950
1730936100	48.47	3.87	8.68	46.48	48.75	46.48	40018
1730849700	44.6	1.8	4.21	43.14	44.6	43.14	13695
1730763300	42.8	-0.1	-0.23	43.02	43.4	41.94	24916
1730500500	42.9	-0.86	-1.97	43.88	43.88	42.78	12805
1730414100	43.76	-1.21	-2.69	45.28	45.28	43.76	6567
1730327700	44.97	-0.53	-1.16	45.43	45.84	44.14	8016
1730241300	45.5	0.45	1.00	44.64	45.8	44.64	56672
1730154900	45.05	1.42	3.25	44.28	45.09	43.63	11346