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	1.03	2.40149218932	42.89	44.885	41.99	37298	43.29234908	CS
4	4.45	11.2743856093	39.47	44.885	39.26	22714	42.45031249	CS
12	3.77	9.3897882939	40.15	44.885	39	17218	41.54072885	CS
26	2.74	6.65371539582	41.18	44.885	36.85	13539	41.09582427	CS
52	2.56	6.18955512573	41.36	44.885	36.723	14176	40.8712701	CS
156	13.84	46.0106382979	30.08	49.15	28.0668	14706	38.59812607	CS
260	-26.98	-38.053596615	70.9	71.68	26.08	19121	34.73158356	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
1783031700	43.92	-0.42	-0.95	44.76	44.79	43.775	24382
1782945300	44.34	0.94	2.17	43.43	44.885	43.43	16672
1782858900	43.4	0.24	0.56	42.83	43.4	42.83	13124
1782772500	43.16	-0.06	-0.14	43.06	43.31	41.99	14239
1782513300	43.22	0.52	1.22	42.79	43.33	42.34	129593
1782426900	42.7	-0.31	-0.72	42.89	43.09	42.16	12862
1782340500	43.01	0.67	1.58	42.44	43.165	42.09	18922
1782254100	42.34	0.54	1.29	42	42.375	40.7432	28151
1782167700	41.8	0.11	0.26	41.4	41.8	41.08	17566
1781822100	41.69	0.51	1.24	41.89	41.89	41.155	28891
1781735700	41.18	-0.64	-1.53	41.82	42.27	40.865	17577
1781649300	41.82	0.47	1.14	41.51	42.2125	41.48	13168
1781562900	41.35	-1.32	-3.09	42.71	42.71	41.19	12336
1781303700	42.67	0.27	0.64	42.7	43	42	8516
1781217300	42.4	-0.62	-1.44	43.44	43.44	42.01	12765
1781130900	43.02	1.27	3.04	42.02	43.275	42	22555
1781044500	41.75	1.1	2.71	41.07	41.85	41.07	16861
1780958100	40.65	-0.24	-0.59	40.69	41.165	40.65	10655
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	40.33	40.54	39.785	7685
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