FitLife Brands Inc【FTLF】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	-0.11	-1.02611940299	10.72	12.33	10.05	30316	11.15401858	CS
4	0.72	7.28008088979	9.89	12.33	9.37	27018	10.44581559	CS
12	-2.58	-19.560272934	13.19	14.48	8.67	33036	10.01873657	CS
26	-7.19	-40.393258427	17.8	17.88	8.67	23816	11.76812471	CS
52	-3.19	-23.115942029	13.8	20.98	8.67	21971	13.80369172	CS
156	-6.34	-37.4041297935	16.95	35.27	8.67	14364	17.8387199	CS
260	-6.34	-37.4041297935	16.95	35.27	8.67	14364	17.8387199	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
1781735700	10.61	-0.44	-3.98	11.05	11.3	10.28	21061
1781649300	11.05	0.7	6.76	10.3	11.05	10.05	10020
1781562900	10.35	-0.66	-5.99	11.01	11.3	10.3	21840
1781303700	11.01	-0.57	-4.92	11.44	11.6	10.7045	20996
1781217300	11.58	0.84	7.82	10.72	12.33	10.46	77664
1781130900	10.74	0.52	5.09	10.19	10.995	10.19	18207
1781044500	10.22	-0.15	-1.45	10.46	10.521	10.105	15965
1780958100	10.37	0.5	5.07	9.8	10.415	9.64	31050
1780698900	9.8699999	-0.07	-0.70	9.83	10.2241	9.7	18451
1780612500	9.94	-0.06	-0.60	9.94	10.3	9.935	10000
1780526100	10	0.28	2.88	9.6	10.07	9.5056	44226
1780439700	9.72	-0.19	-1.92	9.85	10.17	9.685	32062
1780353300	9.91	-0.31	-3.03	10.15	10.3269	9.86	18490
1780094100	10.22	-0.32	-3.04	10.6	10.6	10.18	15102
1780007700	10.54	0.68	6.90	9.85	10.905	9.85	43037
1779921300	9.86	-0.07	-0.70	9.94	10.2	9.58	33383
1779834900	9.93	-0.14	-1.39	10.14	10.25	9.7	18018
1779489300	10.07	-0.3	-2.89	10.3	11	9.92	17091
1779402900	10.37	0.42	4.22	9.89	11.285	9.3699999	46685
1779316500	9.95	-0.05	-0.50	9.94	10.4	9.66	23587
1779230100	10	-0.82	-7.58	10.8	11.385	9.39	71322
1779143700	10.82	0.32	3.05	10.5	11.3	10.22	24111
1778884500	10.5	0.26	2.54	10.52	10.85	10.2398	18046
1778798100	10.24	0.71	7.45	9.78	10.63	9.7501	57643
1778711700	9.53	0.03	0.32	9.53	9.9164999	9.375	65309
1778625300	9.5	-0.08	-0.84	9.47	9.6	9.38	12900
1778538900	9.58	0.03	0.31	9.4	9.8399	9.4	19221
1778279700	9.55	-0.01	-0.10	9.73	9.8178	9.315	23802
1778193300	9.56	0.25	2.69	9.39	9.6199999	9.08	14808
1778106900	9.31	-0.12	-1.27	9.43	9.85	8.9	81216
1778020500	9.43	-0.22	-2.28	9.66	9.795	9.43	22926
1777934100	9.65	0.37	3.99	9.5	9.8699999	9.4	41149
1777674900	9.28	0.03	0.32	9.25	9.46	9.25	9510
1777588500	9.25	-0.01	-0.11	9.2899999	9.561	9.25	33009
1777502100	9.26	0	0.00	9.25	9.5599	9.22	28655
1777415700	9.26	0.01	0.11	9.2	9.82	9.105	18049
1777329300	9.25	-0.13	-1.39	9.45	9.5216999	9.24	26123
1777070100	9.38	-0.22	-2.29	9.46	9.845	9.34	15319
1776983700	9.6	0.25	2.67	9.47	9.77	9.34	18847
1776897300	9.35	0.03	0.32	9.45	9.5999	9.19	38057
1776810900	9.32	0.33	3.67	9.0399999	9.8	8.975	49991
1776724500	8.99	-0.33	-3.54	9.4	9.4949999	8.83	37889
1776465300	9.32	0.07	0.76	9.36	9.95	9.23	63081
1776378900	9.25	-0.05	-0.54	9.26	9.5	9.24	22119
1776292500	9.3	0.03	0.32	9.64	9.68	9.205	37434
1776206100	9.27	0.39	4.39	8.8	9.47	8.67	106761
1776119700	8.88	-0.74	-7.69	9.46	9.65	8.88	35244
1775860500	9.6199999	-0.25	-2.53	9.99	9.99	9.0300999	78784
1775774100	9.8699999	-0.06	-0.60	9.91	10.41	9.71	18947
1775687700	9.93	0.13	1.33	10.408	10.8387	9.85	27712
1775601300	9.8	-0.3	-2.92	10.05	10.52	9.3699999	55828
1775514900	10.095	-0.52	-4.85	11.02	11.5599	10.095	47203
1775169300	10.61	-1.49	-12.31	12.1	12.1	10.09	51633
1775082900	12.1	-2.1	-14.79	13.39	13.39	12.01	54683
1774996500	14.2	-0.08	-0.53	14.33	14.33	13.65	11975
1774910100	14.275	-0.01	-0.04	14.48	14.48	13.8576	8522
1774650900	14.28	0.45	3.25	13.9	14.4499	13.9	5232
1774564500	13.83	0.4	2.98	13.19	14.06	12.52	26112
1774478100	13.43	0.63	4.92	13.03	13.45	12.885	14301
1774391700	12.8	-0.13	-1.01	12.93	13.32	12.72	17365
1774305300	12.93	0.24	1.89	13.03	13.305	12.65	11151
1774046100	12.69	-0.49	-3.72	13.12	13.5	12.55	37701
1773959700	13.18	0.26	2.01	12.94	13.35	12.81	10990
1773873300	12.92	-0.86	-6.24	13.59	13.96	12.81	31441