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	-0.26	-0.631834750911	41.15	41.6	39	12678	40.02055543	CS
4	-0.21	-0.510948905109	41.1	41.65	39	10506	40.30365246	CS
12	1.33	3.3619817998	39.56	42.31	36.85	13562	40.29612596	CS
26	1.49	3.78172588832	39.4	44.22	36.85	11904	40.88528164	CS
52	2.79	7.32283464567	38.1	44.22	36.723	13915	40.48505718	CS
156	10.39	34.0655737705	30.5	49.15	28.0668	15598	37.65959417	CS
260	-30.05	-42.3597406259	70.94	73.5	26.08	19054	35.12165156	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	40.89	0.8	2.00	40.31	41.37	39.99	21976
1780612500	40.09	1.01	2.58	39.47	40.37	39.26	15135
1780526100	39.08	-1.19	-2.96	40.13	40.2	39	18567
1780439700	40.27	-0.45	-1.11	40.63	40.85	40.27	9493
1780353300	40.72	0.01	0.02	40.85	40.9	40.72	11956
1780094100	40.71	-0.85	-2.05	41.15	41.6	40.71	8241
1780007700	41.56	0.27	0.65	41.16	41.56	41.08	9974
1779921300	41.29	0.64	1.57	40.74	41.29	40.74	8377
1779834900	40.65	-0.35	-0.85	41.22	41.22	40.5495	8285
1779489300	41	-0.21	-0.51	41.33	41.6	39.76	10922
1779402900	41.21	0.98	2.44	39.9	41.2425	39.9	13190
1779316500	40.23	0.53	1.34	39.62	40.76	39.62	12326
1779230100	39.7	0.04	0.10	39.6	40.33	39.6	8429
1779143700	39.66	0.06	0.15	39.9	39.9	39.65	7102
1778884500	39.6	-0.5	-1.25	39.78	40.03	39.6	11815
1778798100	40.1	0.07	0.17	40.19	40.605	40.1	7646
1778711700	40.03	0.06	0.15	39.9	40.17	39.61	10493
1778625300	39.97	0.01	0.03	39.96	40.65	39.86	9923
1778538900	39.96	-0.95	-2.32	40.61	40.68	39.8101	9905
1778279700	40.91	-0.4	-0.97	41.1	41.65	40.2521	7829
1778193300	41.31	-0.06	-0.15	41.3	41.66	40.7	13534
1778106900	41.37	0.72	1.77	40.64	41.775	40.57	15085
1778020500	40.65	0.35	0.87	40.32	40.65	40.32	6141
1777934100	40.3	-0.49	-1.20	40.58	40.58	39.5001	11276
1777674900	40.79	0.15	0.37	40.58	41.08	40.58	10819
1777588500	40.64	-0.87	-2.10	41.05	42.281	40.64	7954
1777502100	41.51	-0.47	-1.12	41.54	41.97	40.85	8678
1777415700	41.98	0.84	2.04	41.14	42.295	41.14	11028
1777329300	41.14	-0.35	-0.84	41.26	41.88	41.05	64383
1777070100	41.49	0.49	1.20	40.72	41.95	40.676	6373
1776983700	41	-0.4	-0.97	41.13	42.31	41	97203
1776897300	41.4	-0.15	-0.36	41.19	41.75	41.19	37079
1776810900	41.55	-0.17	-0.41	41.53	41.72	41.41	13608
1776724500	41.72	0.84	2.05	40.81	42.02	40.81	13898
1776465300	40.88	0.75	1.87	40.57	41.34	40.57	7958
1776378900	40.13	0.04	0.10	39.81	40.13	39.51	8390
1776292500	40.09	-0.33	-0.82	39.855	40.09	39.785	7395
1776206100	40.42	-0.41	-1.00	40.53	40.9	40.295	6581
1776119700	40.83	0.18	0.44	40.59	41	40.465	12622
1775860500	40.65	-0.83	-2.00	41.26	41.26	40.43	5877
1775774100	41.48	0.95	2.34	40.15	41.51	40.15	16711
1775687700	40.53	1.13	2.87	40.5	40.96	39.975	16296
1775601300	39.4	-0.11	-0.28	39.12	39.94	39.06	12073
1775514900	39.51	0.13	0.33	39.07	39.93	37.66	6479
1775169300	39.38	0.76	1.97	38.34	39.7099	37.88	9125
1775082900	38.62	0.03	0.08	38.45	39.269	37.6376	10094
1774996500	38.59	-0.51	-1.30	39.67	39.84	38.28	4348
1774910100	39.1	0.97	2.54	38.13	39.39	38.13	13547
1774650900	38.13	-0.75	-1.93	38.53	38.8	37.39	12312
1774564500	38.88	-0.27	-0.69	38.75	39.7656	38.56	5049
1774478100	39.15	-0.05	-0.13	39.66	39.98	38.7	9987
1774391700	39.2	-0.68	-1.71	39.36	39.99	38.55	11120
1774305300	39.88	2.84	7.67	37.73	39.88	37.73	15833
1774046100	37.04	-0.66	-1.75	37.7	38.23	36.85	14599
1773959700	37.7	-0.03	-0.08	37.62	38.3004	37.51	9632
1773873300	37.73	-0.57	-1.49	38.09	38.29	37.5001	17821
1773786900	38.3	-0.7	-1.79	38.57	38.9	38.3	15455
1773700500	39	0.71	1.85	38.51	39	37.95	7684
1773441300	38.29	-0.95	-2.42	39.56	39.95	38.005	12951
1773354900	39.24	0.57	1.47	38.01	39.4	37.9	11223
1773268500	38.67	-0.42	-1.07	38.84	39.04	38.53	8629
1773182100	39.09	-0.36	-0.91	39.36	39.86	38.8	13188
1773095700	39.45	-0.01	-0.03	38.61	40.07	37.89	15262