FirstSun Capital Bancorp【FSUN】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	-0.125	-0.353157225597	35.395	35.71	34.26	175559	35.0139813	CS
4	-1.62	-4.39143399295	36.89	37.27	34.26	158948	35.42242887	CS
12	-0.02	-0.0566732785492	35.29	40.2451	34.09	218842	36.56245767	CS
26	0.09	0.255827174531	35.18	42.34	34.09	179733	37.36867042	CS
52	0.49	1.40885566417	34.78	42.34	30.15	169183	36.79721103	CS
156	0.27	0.771428571429	35	45.32	30.15	120314	37.20431744	CS
260	0.27	0.771428571429	35	45.32	30.15	120314	37.20431744	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
1780612500	35.27	0.96	2.80	34.76	35.51	34.5	238988
1780526100	34.31	-0.8	-2.28	34.9	34.95	34.26	152729
1780439700	35.11	0.35	1.01	34.56	35.28	34.56	133630
1780353300	34.76	-0.68	-1.92	35.1	35.3	34.43	171541
1780094100	35.44	-0.01	-0.03	35.395	35.71	35.11	180908
1780007700	35.45	-0.09	-0.25	35.6	35.63	34.86	112247
1779921300	35.54	-0.24	-0.67	35.93	36.4099	35.4	118106
1779834900	35.78	0.34	0.96	35.57	36.195	35.57	130832
1779489300	35.44	-0.53	-1.47	36.07	36.28	35.36	117497
1779402900	35.97	-0.05	-0.14	35.85	36.235	35.63	190744
1779316500	36.02	0.77	2.18	35.42	36.67	35.4	196277
1779230100	35.25	-0.03	-0.09	35.16	35.68	34.8	133441
1779143700	35.28	0.8	2.32	34.69	35.62	34.455	167777
1778884500	34.48	-0.74	-2.10	35.17	35.17	34.41	194465
1778798100	35.22	0.03	0.09	35.47	35.7	35.18	142968
1778711700	35.19	-0.76	-2.11	35.69	36.03	35.13	149048
1778625300	35.95	0.22	0.62	35.79	36.08	35.12	131117
1778538900	35.73	-1.35	-3.64	36.75	36.9999	35.67	220263
1778279700	37.08	0.22	0.60	36.89	37.27	36.65	137436
1778193300	36.86	0.13	0.35	36.85	37.275	36.75	147944
1778106900	36.73	0.42	1.16	36.74	37.23	36.4	147898
1778020500	36.31	0.47	1.31	36	36.565	35.665	229668
1777934100	35.84	-0.09	-0.25	35.76	35.98	35.24	194886
1777674900	35.93	0.57	1.61	35.24	36.33	34.7	213465
1777588500	35.36	-0.12	-0.34	35.5	35.905	34.615	282713
1777502100	35.48	-1.83	-4.90	36.1	37.235	34.1	603160
1777415700	37.31	-1.3	-3.37	34.585	37.67	34.485	504305
1777329300	38.61	0.38	0.99	38.09	38.755	37.99	206926
1777070100	38.23	-0.21	-0.53	38.24	39.5	37.97	176653
1776983700	38.435	0.28	0.72	38.07	38.52	37.61	122012
1776897300	38.16	0.05	0.13	38.25	38.53	37.81	177895
1776810900	38.11	-1.34	-3.40	39.26	39.52	38.055	257729
1776724500	39.45	0.33	0.84	39.03	39.63	38.85	175893
1776465300	39.12	0.7	1.82	38.96	40.2451	38.72	509412
1776378900	38.42	0.1	0.26	38.09	39.2203	37.895	303331
1776292500	38.32	-0.54	-1.39	38.93	39.1	38.14	281033
1776206100	38.86	0.7	1.83	38.07	39.09	37.95	340961
1776119700	38.16	0.5	1.33	37.39	38.63	36.93	277744
1775860500	37.66	-0.12	-0.32	37.69	37.815	37.025	236622
1775774100	37.78	1.13	3.08	36.3	37.88	36.22	305084
1775687700	36.65	1.29	3.65	37.2	37.215	35.83	570861
1775601300	35.36	-0.7	-1.94	36.04	36.48	34.75	351411
1775514900	36.06	-0.62	-1.69	36.52	36.9	35.3401	327977
1775169300	36.68	-0.03	-0.08	36.12	37.01	35.68	378697
1775082900	36.71	0.25	0.69	36.82	38.5	36.58	245472
1774996500	36.46	0.62	1.73	36.27	36.865	35.1	315302
1774910100	35.84	-0.22	-0.61	36.47	36.53	35.56	113168
1774650900	36.06	-0.4	-1.10	36.11	36.44	35.68	117833
1774564500	36.46	-0.41	-1.11	36.58	36.785	36.05	152985
1774478100	36.87	0.55	1.51	36.8	37.19	36.491	120265
1774391700	36.32	-0.06	-0.16	36.12	36.4	35.63	116475
1774305300	36.38	0.87	2.45	36.72	37.4	36.1	194647
1774046100	35.51	-0.39	-1.09	35.83	36.08	35.16	132640
1773959700	35.9	1.15	3.31	34.64	36.25	34.38	180534
1773873300	34.75	-0.33	-0.94	34.68	34.88	34.09	279492
1773786900	35.08	-0.2	-0.57	35.57	35.57	34.84	90917
1773700500	35.28	0.44	1.26	34.95	35.41	34.95	86323
1773441300	34.84	-0.22	-0.63	35.29	35.5	34.525	202490
1773354900	35.06	-0.02	-0.06	34.51	35.28	34.12	103504
1773268500	35.08	-1.09	-3.01	36.22	36.22	34.69	104724
1773182100	36.17	0.09	0.25	36.18	37.19	35.375	231696
1773095700	36.08	-0.6	-1.64	36.09	36.46	34.97	100304
1772840100	36.68	-0.49	-1.32	36	36.84	35.015	197278
1772753700	37.17	-0.75	-1.98	37.48	37.69	36.9	152432