FirstService Corporation【FSV】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	-2.88	-1.96828868234	146.32	147.66	140.05	84356	143.5199778	CS
4	0.49	0.342777194823	142.95	147.66	129.64	185525	139.45667651	CS
12	-7.52	-4.98145204028	150.96	154	119.41	237812	137.37395016	CS
26	-15.76	-9.89949748744	159.2	166.73	119.41	217657	144.77682604	CS
52	-34.36	-19.3250843645	177.8	209.66	119.41	196962	157.20907149	CS
156	-9.27	-6.07032938249	152.71	209.66	119.41	126890	162.28777232	CS
260	-34.66	-19.4609769792	178.1	209.66	112.44	99552	158.05838018	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	143.44	0.87	0.61	142.58	145.16999	142.58	127974
1783636500	142.57	0.89	0.63	140.91	143	140.43	68779
1783550100	141.68	-3.24	-2.24	144.91999	144.91999	140.05	88815
1783463700	144.91999	0.28	0.19	146	147.66	144.61	97648
1783377300	144.63999	-1.1	-0.75	146.32	146.32	142.83	82183
1783031700	145.735	2.68	1.87	144.66	145.93	142.37	116273
1782945300	143.06	0.95	0.67	141.94	145.4	141.37	153724
1782858900	142.11	0.13	0.09	140.47999	142.63999	139.61	154818
1782772500	141.97999	1.13	0.80	141.86	142.63999	138.3101	181001
1782513300	140.85	4.84	3.56	136.36	141.21	136.36	285032
1782426900	136.01	0.42	0.31	135.59	139.72	134.88999	286888
1782340500	135.585	2.97	2.24	132.61	136.38999	131.91	202838
1782254100	132.61	2.06	1.58	131.05	133.91	130.9	259737
1782167700	130.55	-7.28	-5.28	137.11	137.79	129.63999	243891
1781822100	137.83	-0.17	-0.12	138.72	140.54	136.87	183935
1781735700	138	-4.69	-3.29	142.69	143.74	137.62	281646
1781649300	142.69	-1.02	-0.71	144.9	145.63999	141.71	160472
1781562900	143.71	0.35	0.24	143.81	145.18	141.58009	217693
1781303700	143.36	1.9	1.34	142.94999	144.8	140.41	274073
1781217300	141.46	-1.47	-1.03	145.16999	145.16999	137.43	405179
1781130900	142.93	-0.08	-0.06	143.01	143.75	140.38999	216145
1781044500	143.01	4.61	3.33	139.41	144.2699	138.22	253424
1780958100	138.4	-2.28	-1.62	139.87	140.66999	138.36	207525
1780698900	140.68	1.06	0.76	139.62	141.22999	138.91999	232797
1780612500	139.62	2.35	1.71	138.35	141.59	136.945	281442
1780526100	137.27	-0.98	-0.71	136.27	137.69	135.8	178701
1780439700	138.25	4	2.98	135.58	138.63999	134.57	240438
1780353300	134.25	0.05	0.04	133.21	135.43	132.19	237073
1780094100	134.19999	-4.52	-3.26	137.58	138.07	133.99	359002
1780007700	138.72	3.89	2.89	133.58	139.24	133.35	403706
1779921300	134.83	0.99	0.74	133.31	136.065	132.667	218531
1779834900	133.84	2.18	1.66	131.71	134.1	130.13999	358612
1779489300	131.66	-1.47	-1.10	132.63	134.24	131.11	277041
1779402900	133.13	1.51	1.15	130.25	133.74	128.58	177898
1779316500	131.62	4.49	3.53	127.56	131.94	125.96	187623
1779230100	127.13	-3.64	-2.78	130.77	131.4325	127.02	695129
1779143700	130.77	1.07	0.82	128.77	132.88	119.41	200461
1778884500	129.69999	-0.21	-0.16	129.05	130.55	128.57	183693
1778798100	129.91	0.78	0.60	129.13	131.41	128.1	153865
1778711700	129.13	-1.62	-1.24	130.02	131.335	128.5	150945
1778625300	130.75	-0.59	-0.45	130.41999	132.5	129.76499	192911
1778538900	131.34	-3.22	-2.39	134.6	134.94	131.1	179165
1778279700	134.56	0.1	0.07	135.04	135.495	133.12	210335
1778193300	134.46	1.93	1.46	132.51	135.52	132.51	209863
1778106900	132.53	6.87	5.47	127.4	134.1	126.725	256623
1778020500	125.66	-2.35	-1.84	128.41	128.41	124.37	435691
1777934100	128.01	-4.33	-3.27	132.57	142.53	127.7	256853
1777674900	132.34	-1.47	-1.10	134.78	136.385	131.38999	204342
1777588500	133.81	-0.27	-0.20	134.85	135.46	132.24	417868
1777502100	134.08	-8.94	-6.25	141.82	142.99	134	252477
1777415700	143.02	-3.78	-2.57	147.41999	147.96	142.83	181090
1777329300	146.8	0.42	0.29	145.47	147.78	145.44	262718
1777070100	146.38	-2.78	-1.86	147.94999	149.62	143.56	207530
1776983700	149.16	-0.4	-0.27	149	154	146.555	612014
1776897300	149.56	2.84	1.94	147.88999	149.71	146.88999	129946
1776810900	146.72	-3.27	-2.18	150.59	150.9	146.44999	160227
1776724500	149.99	-2.27	-1.49	151.19	153.34	149.85	253766
1776465300	152.26	3.15	2.11	150.96	153.255	150.38999	173185
1776378900	149.11	-0.14	-0.09	149.25	150.6575	148.37	128366
1776292500	149.25	0.1	0.07	150.13	151.06	148.26499	104454
1776206100	149.15	0.45	0.30	148.47999	150.28	146.475	68885
1776119700	148.69999	2.8	1.92	144.91	148.9	144.85	124128