First Seacoast Bancorp Inc【FSEA】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	0.07	0.416914830256	16.79	16.97	16.79	9853	16.90851387	CS
4	0.12	0.716845878136	16.74	17.14	16.7	16665	16.7915894	CS
12	4.13	32.4430479183	12.73	17.14	11.075	40424	16.2792685	CS
26	4.2	33.1753554502	12.66	17.14	11.075	20118	16.08215403	CS
52	5.63	50.1335707925	11.23	17.14	10.13	11806	15.37900578	CS
156	8.71	106.871165644	8.15	17.14	6.25	10701	11.42322292	CS
260	7.05	71.8654434251	9.81	17.14	6.25	9986	10.84584851	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
1782772500	16.89	-0.04	-0.24	16.97	16.97	16.89	24041
1782513300	16.93	0.02	0.12	16.9	16.96	16.9	19817
1782426900	16.91	-0.03	-0.18	16.97	16.97	16.91	1774
1782340500	16.9399	0.04	0.27	16.86	16.94	16.86	1464
1782254100	16.895	0.04	0.27	16.79	16.895	16.79	2167
1782167700	16.85	0.08	0.48	16.8	16.85	16.8	3383
1781822100	16.77	-0.08	-0.47	16.8	16.85	16.77	43253
1781735700	16.85	0.14	0.84	16.75	16.85	16.75	425
1781649300	16.71	-0.08	-0.48	16.79	16.82	16.7	74836
1781562900	16.79	-0.06	-0.33	16.9	16.955	16.79	58248
1781303700	16.845	0.02	0.15	16.82	17	16.82	17851
1781217300	16.82	0.02	0.12	16.9	16.9	16.81	5047
1781130900	16.8	-0.02	-0.12	16.85	16.85	16.8	4438
1781044500	16.82	0.01	0.06	16.85	16.85	16.82	1584
1780958100	16.81	0	0.00	16.85	17.14	16.81	3377
1780698900	16.81	0.01	0.09	16.8	16.81	16.79	10426
1780612500	16.795	-0.01	-0.03	16.83	16.85	16.77	17933
1780526100	16.8	0.04	0.24	16.8	16.805	16.76	12361
1780439700	16.76	0.02	0.12	16.739999	16.76	16.73	14203
1780353300	16.739999	0.02	0.12	16.739999	16.76	16.73	7738
1780094100	16.719999	-0.01	-0.06	16.73	16.76	16.719999	13780
1780007700	16.73	0	0.00	16.76	16.76	16.71	102017
1779921300	16.73	-0.02	-0.12	16.719999	16.76	16.719999	63702
1779834900	16.75	0.04	0.24	16.71	16.76	16.7	90491
1779489300	16.71	0.01	0.03	16.73	16.73	16.7	15108
1779402900	16.704999	-0.01	-0.03	16.73	16.73	16.7	39950
1779316500	16.71	0.01	0.06	16.71	16.73	16.7	27660
1779230100	16.7	0	0.00	16.7	16.7	16.67	12354
1779143700	16.7	0.02	0.12	16.67	16.71	16.66	26365
1778884500	16.68	0	0.03	16.67	16.69	16.66	7582
1778798100	16.675	0.03	0.15	16.649999	16.71	16.649999	24508
1778711700	16.649999	-0.01	-0.06	16.649999	16.68	16.629999	9189
1778625300	16.66	-0.01	-0.03	16.66	16.7	16.6	166725
1778538900	16.665	-0.05	-0.33	16.68	16.8	16.649999	132859
1778279700	16.719999	0.07	0.42	16.7	16.719999	16.649999	22114
1778193300	16.649999	-0.04	-0.24	16.649999	16.7	16.62	232069
1778106900	16.69	0.02	0.12	16.67	16.7	16.67	33290
1778020500	16.67	4.93	41.99	16.7	16.76	16.1	802437
1777934100	11.74	0.37	3.25	11.67	11.97	11.42	7144
1777674900	11.37	-0.38	-3.23	11.89	11.89	11.37	7401
1777588500	11.75	0.01	0.09	11.78	11.78	11.63	3355
1777502100	11.74	0.1	0.86	11.66	12.2	11.66	6604
1777415700	11.64	-0.61	-4.98	11.98	12	11.64	679
1777329300	12.25	1.03	9.18	11.39	12.3	11.3	17838
1777070100	11.22	0.1	0.85	11.1472	11.381	11.08	15829
1776983700	11.125	-0.09	-0.76	11.15	11.15	11.075	18749
1776897300	11.21	-0.39	-3.36	11.6	11.93	11.21	10283
1776810900	11.6	-0.1	-0.85	11.74	11.76	11.5001	19315
1776724500	11.7	0.54	4.84	11.49	11.7	11.49	9036
1776465300	11.16	-0.35	-3.04	11.51	11.7	11.16	4414
1776378900	11.51	-0.2	-1.71	11.765	11.8	11.34	13803
1776292500	11.71	-0.69	-5.56	12.5	12.5	11.71	24116
1776206100	12.4	0	0.00	12.35	12.675	12.18	6783
1776119700	12.4	0.29	2.35	12.61	12.8551	12.13	12304
1775860500	12.115	-0.64	-4.98	12.75	12.7501	12.115	2104
1775774100	12.75	-0.07	-0.55	12.75	12.7919	12.75	5426
1775687700	12.82	0.13	1.02	12.41	13	12.41	10899
1775601300	12.69	-0.01	-0.08	12.73	12.775	12.69	1918
1775514900	12.7	0.07	0.59	12.5	12.75	12.5	2226
1775169300	12.625	0.04	0.32	12.5	12.74	12.5	1163
1775082900	12.585	0.03	0.20	12.62	12.6807	12.5001	1691
1774996500	12.56	-0.08	-0.67	12.75	12.75	12.56	922
1774910100	12.6441	-0.08	-0.60	12.68	12.68	12.51	1422