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	2.2	6.0924951537	36.11	38.31	35.73	242406	37.04417946	CS
4	2.915	8.23562650092	35.395	38.31	34.26	220240	36.1134975	CS
12	1.79	4.90142387733	36.52	40.2451	34.1	232848	36.63596058	CS
26	-0.15	-0.390015600624	38.46	42.34	34.09	190117	37.19406366	CS
52	4.6	13.6458024325	33.71	42.34	30.15	177720	36.84312575	CS
156	3.31	9.45714285714	35	45.32	30.15	123611	37.16087653	CS
260	3.31	9.45714285714	35	45.32	30.15	123611	37.16087653	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
1782513300	38.31	0.7	1.85	37.77	38.79	37.3	1932168
1782426900	37.615	-0.23	-0.59	37.69	38.105	37.39	169871
1782340500	37.84	0.79	2.13	37.12	37.87	37.12	195198
1782254100	37.05	1.03	2.86	35.8	37.25	35.8	356180
1782167700	36.02	-0.17	-0.47	36.11	36.795	35.73	248376
1781822100	36.19	0.75	2.12	35.94	36.25	35.58	625270
1781735700	35.44	-0.65	-1.80	35.89	36.5	35.25	319930
1781649300	36.09	-0.19	-0.52	36.66	36.95	35.8	219563
1781562900	36.28	-0.63	-1.71	37.07	37.54	36.17	174119
1781303700	36.91	0.12	0.33	36.93	37.16	36.49	145503
1781217300	36.79	0.41	1.13	36.53	37.02	36.08	102789
1781130900	36.38	-0.12	-0.33	36.59	37	36.07	192031
1781044500	36.5	0.78	2.18	35.77	36.95	35.77	253073
1780958100	35.72	0.05	0.14	35.68	36.23	35.645	145213
1780698900	35.67	0.4	1.13	35.27	36	34.9001	159518
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	281088
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