Fast Track Group【FTRK】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	-0.07	-14.5833333333	0.48	0.55	0.41	30019	0.48874587	CS
4	-0.0399	-8.86863747499	0.4499	0.5707	0.331401	82640	0.51242366	CS
12	-0.0898	-17.9671868747	0.4998	0.5707	0.31	40491	0.47517057	CS
26	-0.229	-35.8372456964	0.639	1.04	0.31	62591	0.65078667	CS
52	-5.66	-93.2454695222	6.07	6.7	0.2916	426522	1.0437333	CS
156	-2.99	-87.9411764706	3.4	9.69	0.2916	516829	1.96026865	CS
260	-2.99	-87.9411764706	3.4	9.69	0.2916	516829	1.96026865	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	0.4099999	-0.0141	-3.32	0.4069	0.4099999	0.4	1372
1781735700	0.4241	-0.024	-5.36	0.45	0.45	0.4241	6281
1781649300	0.4481	-0.0569	-11.27	0.4813	0.4813	0.4205	27612
1781562900	0.505	0.0498	10.94	0.4645	0.505	0.4618	11078
1781303700	0.4552	-0.0548	-10.75	0.465	0.4874	0.455	16168
1781217300	0.51	0.01	2.00	0.48	0.55	0.46	88955
1781130900	0.5	0.065	14.94	0.4156	0.5707	0.405	387698
1781044500	0.435	-0.095	-17.92	0.5	0.5	0.4	47694
1780958100	0.53	-0.0083	-1.54	0.5	0.54	0.4275	653150
1780698900	0.5383	0.0433	8.75	0.459	0.549999	0.3827999	180544
1780612500	0.495	0.0039	0.79	0.469	0.5088	0.4321	7280
1780526100	0.4911	0.0083	1.72	0.4999	0.5	0.4649	7400
1780439700	0.4828	-0.0002	-0.04	0.4999	0.4999	0.426701	4060
1780353300	0.483	0.003	0.63	0.42	0.49	0.331401	20945
1780094100	0.48	-0.03	-5.88	0.5184	0.5184	0.4099999	25307
1780007700	0.51	0.038	8.05	0.4719	0.5299	0.4562	10847
1779921300	0.472	-0.014	-2.88	0.487	0.5	0.472	7588
1779834900	0.486	-0.034	-6.54	0.4688	0.53	0.4688	38512
1779489300	0.52	0.0665	14.66	0.4609	0.52	0.4609	12254
1779402900	0.4535	-0.0223	-4.69	0.4499	0.5	0.4499	16786
1779316500	0.4758	0.0058	1.23	0.4697	0.5299	0.4001	49426
1779230100	0.47	0.0202	4.49	0.4149	0.53	0.4149	66203
1779143700	0.4498	0.02	4.65	0.4333	0.45	0.4274	28928
1778884500	0.4298	0.0465001	12.13	0.36	0.4388	0.36	13444
1778798100	0.3832999	-0.0467	-10.86	0.4	0.4433	0.3796	37115
1778711700	0.43	0.03	7.50	0.4043	0.44	0.4	25951
1778625300	0.4	0.0399001	11.08	0.36	0.4	0.36	5068
1778538900	0.3600999	-0.0387	-9.70	0.4	0.4	0.3451	52560
1778279700	0.3988	-0.0001	-0.03	0.38	0.4	0.34	22524
1778193300	0.3989	-0.001	-0.25	0.3468	0.3999	0.3468	8318
1778106900	0.3999	0.0149	3.87	0.3444	0.3999	0.3444	4161
1778020500	0.385	0.005	1.32	0.3799	0.385	0.3385	5088
1777934100	0.38	0.0118	3.20	0.31	0.385	0.31	10159
1777674900	0.3682	0.0282	8.29	0.3683	0.3683	0.3497	6305
1777588500	0.34	-0.0062	-1.79	0.3371	0.3686	0.335	9212
1777502100	0.3462	-0.0373	-9.73	0.3835	0.385	0.34175	24753
1777415700	0.3835	0.052	15.69	0.3311	0.385	0.3311	15033
1777329300	0.3315	-0.0185	-5.29	0.38	0.38	0.3311	15008
1777070100	0.35	-0.02	-5.41	0.3749	0.385	0.3434	2510
1776983700	0.37	0.012	3.35	0.32	0.38	0.32	6853
1776897300	0.358	0.006	1.70	0.35	0.3779	0.35	9431
1776810900	0.352	-0.0159	-4.32	0.3679	0.369	0.3362	15246
1776724500	0.3679	-0.0031	-0.84	0.372	0.372	0.3506	12256
1776465300	0.371	-0.0103	-2.70	0.3636	0.3819	0.3553	6250
1776378900	0.3812999	0.0306999	8.76	0.38	0.3972	0.355	14170
1776292500	0.3506	-0.0328	-8.56	0.3802	0.3977	0.3506	26613
1776206100	0.3834	0.0234	6.50	0.4	0.4	0.36	19208
1776119700	0.36	-0.03	-7.69	0.38	0.39	0.3544	36684
1775860500	0.39	0.0067001	1.75	0.4099999	0.4099999	0.3831	5030
1775774100	0.3832999	-0.0151	-3.79	0.4062	0.4062	0.380101	15596
1775687700	0.3983999	-0.003	-0.75	0.4014	0.4101	0.3983999	5289
1775601300	0.4014	0.0043	1.08	0.4071	0.4308	0.3971	25450
1775514900	0.3971	-0.005	-1.24	0.39	0.403	0.39	24945
1775169300	0.4021	-0.0079	-1.93	0.454	0.454	0.3946	21682
1775082900	0.4099999	-0.0021	-0.51	0.42	0.454999	0.4025	47165
1774996500	0.4121	0.0121	3.03	0.4	0.46	0.4	15627
1774910100	0.4	0.0167001	4.36	0.39	0.4582	0.39	40319
1774650900	0.3832999	-0.0718	-15.78	0.430101	0.532	0.3832999	15700
1774564500	0.4551	-0.054799	-10.75	0.4998	0.5099	0.4551	13041
1774478100	0.509899	-0.000101	-0.02	0.52	0.5425	0.4197	91419
1774391700	0.51	-0.0231	-4.33	0.53	0.5375	0.505	4936
1774305300	0.5331	-0.0013	-0.24	0.5333	0.55	0.53	12601