Fathom Holdings Inc【FTHM】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	-0.0203	-3.5409035409	0.5733	0.6	0.52	88057	0.56019787	CS
4	-0.277	-33.3734939759	0.83	0.84105	0.52	134842	0.64301161	CS
12	-0.247	-30.875	0.8	1.195	0.484	148793	0.77112899	CS
26	-0.657	-54.2975206612	1.21	1.52	0.484	147265	0.96493055	CS
52	-0.747	-57.4615384615	1.3	3.37	0.484	293824	1.71220489	CS
156	-5.817	-91.3186813187	6.37	8.2	0.484	134728	1.86228154	CS
260	-31.887	-98.2953144266	32.44	38.16	0.484	106090	4.50118662	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
1780526100	0.5351	-0.0061	-1.13	0.549	0.594199	0.535	62387
1780439700	0.5412	-0.0418	-7.17	0.58	0.5823	0.52	146925
1780353300	0.583	0.0129	2.26	0.581	0.588	0.5603	88761
1780094100	0.5701	-0.0179	-3.04	0.561	0.6	0.5603	90543
1780007700	0.588	0.014	2.44	0.5733	0.5891	0.5699999	51670
1779921300	0.574	0.0040001	0.70	0.5699999	0.6009	0.56	53290
1779834900	0.5699999	-0.039	-6.40	0.581	0.5914	0.5253	408736
1779489300	0.609	-0.0273	-4.29	0.64	0.6485	0.5804	257896
1779402900	0.6363	-0.0221	-3.36	0.66505	0.6992	0.6161	137859
1779316500	0.6584	0.0282	4.47	0.63	0.6907	0.63	72959
1779230100	0.6302	0.0097	1.56	0.6321	0.6674	0.592	118768
1779143700	0.6205	-0.0345	-5.27	0.6461	0.6679	0.6101	122188
1778884500	0.655	-0.035	-5.07	0.7	0.71	0.6533	112136
1778798100	0.6899999	-0.018	-2.54	0.709	0.72	0.68	194677
1778711700	0.708	-0.0561	-7.34	0.75	0.7509	0.6889	225163
1778625300	0.7641	-0.0054	-0.70	0.76	0.7815	0.7251	141436
1778538900	0.7695	-0.0594	-7.17	0.8081	0.819999	0.7401	169852
1778279700	0.8289	0.0113	1.38	0.81	0.83	0.81	40265
1778193300	0.8176	-0.0223	-2.66	0.83	0.84105	0.8051	66487
1778106900	0.8399	-0.0293	-3.37	0.8679	0.8775	0.8305	207284
1778020500	0.8692	-0.0083	-0.95	0.89	0.9258	0.861	87624
1777934100	0.8775	-0.0452	-4.90	0.905	0.9297	0.8343	148028
1777674900	0.9227	0.0112	1.23	0.9	0.945	0.9	139375
1777588500	0.9115	-0.0685	-6.99	0.97	0.985	0.9003	111733
1777502100	0.98	0.0067	0.69	0.9733	0.9995	0.91001	164016
1777415700	0.9733	-0.013	-1.32	0.9768	1	0.9306	194309
1777329300	0.9863	0.0033	0.34	0.9257	0.998	0.9137	158228
1777070100	0.983	0.0229	2.39	0.99	0.9999	0.8345	183731
1776983700	0.9601	-0.1699	-15.04	1.1299999	1.1299999	0.93	185486
1776897300	1.1299999	0.05	4.63	1.1	1.195	1.05	224391
1776810900	1.08	0.15	16.13	0.9807	1.1292	0.952348	431095
1776724500	0.93	0.0083	0.90	0.9214	0.9699	0.91	118634
1776465300	0.9217	-0.0183	-1.95	0.96	0.97	0.9175	97413
1776378900	0.94	0.06	6.82	0.89	0.9583	0.88	168704
1776292500	0.88	-0.0122	-1.37	0.9145	0.9145	0.8653	44676
1776206100	0.8922	0.0216	2.48	0.9	0.9262	0.8472	91741
1776119700	0.8706	0.0536001	6.56	0.8126	0.9375	0.7527	130843
1775860500	0.8169999	-0.0378	-4.42	0.905	0.905	0.786401	103357
1775774100	0.8548	-0.0232	-2.64	0.87	0.87	0.7996	95809
1775687700	0.878	0.178	25.43	0.75	0.903346	0.719	301296
1775601300	0.7	0.0100001	1.45	0.71	0.79	0.64	239550
1775514900	0.6899999	0.0959999	16.16	0.6	0.7096	0.6	176041
1775169300	0.594	0.0158	2.73	0.579	0.62	0.543027	95108
1775082900	0.5782	0.0481	9.07	0.484	0.6	0.484	316822
1774996500	0.5301	-0.0699	-11.65	0.575	0.5815	0.4888	423902
1774910100	0.6	-0.11	-15.49	0.718	0.7305	0.5441	368325
1774650900	0.71	-0.06	-7.79	0.77	0.8199	0.6899999	106633
1774564500	0.77	-0.06	-7.23	0.8213	0.8466	0.77	77317
1774478100	0.83	0.0131	1.60	0.81	0.84	0.8	64022
1774391700	0.8169	0.0271001	3.43	0.7771	0.8193	0.73	139254
1774305300	0.7897999	0.0198999	2.58	0.7804	0.8199999	0.7534999	99849
1774046100	0.7699	0.0399	5.47	0.74	0.7814	0.72	70377
1773959700	0.73	0.01	1.39	0.727	0.8	0.72	86385
1773873300	0.72	-0.06	-7.69	0.78	0.78	0.72	36250
1773786900	0.78	0.0298	3.97	0.76	0.7966	0.748	16637
1773700500	0.7502	0.0096	1.30	0.75	0.77	0.7113	91316
1773441300	0.7406	-0.0594	-7.43	0.8031	0.81999	0.700601	98682
1773354900	0.8	-0.002	-0.25	0.803	0.8115	0.8	44319
1773268500	0.802	-0.018	-2.20	0.8063	0.86	0.802	34768
1773182100	0.8199999	-0.0343	-4.01	0.848	0.87	0.8199999	70006
1773095700	0.8543	-0.0157	-1.80	0.83	0.8699	0.81	83909
1772840100	0.87	-0.011	-1.25	0.89	0.9293	0.8685	65524
1772753700	0.881	0.0161	1.86	0.875	0.9299	0.87	109348
1772667300	0.8649	-0.1091	-11.20	0.974	0.997699	0.85	365326