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	0.15	14.2180094787	1.055	1.43	1.01	21172478	1.10900948	CS
4	0.635	111.403508772	0.57	1.43	0.4001	5335714	1.02479807	CS
12	0.721	148.966942149	0.484	1.43	0.4001	1888812	1.01252321	CS
26	0.205	20.5	1	1.52	0.4001	956683	1.01645336	CS
52	0.235	24.2268041237	0.97	3.37	0.4001	690746	1.31624074	CS
156	-5.485	-81.9880418535	6.69	8.2	0.4001	267992	1.43728866	CS
260	-34.805	-96.6537073035	36.01	38.16	0.4001	185656	2.93438929	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254100	1.19	0.16	15.53	1.02	1.22	1.02	3484913
1782167700	1.03	-0.04	-3.74	1.09	1.15	1.02	2209542
1781822100	1.07	-0.04	-3.60	1.1299999	1.24	1.06	4647918
1781735700	1.11	0.48	75.36	1.055	1.43	1.01	74347538
1781649300	0.633	0.1928	43.80	0.479	0.7745	0.4501	13039262
1781562900	0.4402	0.0201	4.78	0.4295	0.6	0.42	1630772
1781303700	0.4201	-0.0084	-1.96	0.4269	0.45	0.4001	223403
1781217300	0.4285	-0.0215	-4.78	0.4573	0.4599	0.410001	151260
1781130900	0.45	-0.0094	-2.05	0.4551	0.48	0.45	148618
1781044500	0.4594	-0.0501	-9.83	0.49	0.490501	0.4551	252380
1780958100	0.5094999	0.0140999	2.85	0.51	0.51	0.5	477321
1780698900	0.4954	-0.0247	-4.75	0.52	0.5624	0.49	181932
1780612500	0.5201	-0.015	-2.80	0.523	0.5632	0.52	90130
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	0.8922	0.9145	0.8653	45614
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	106634
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	0.79	0.8193	0.73	139415