First Bancorp New【FBP】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	0.36	1.50250417362	23.96	24.415	23.56	1669187	23.92388104	CS
4	0.25	1.03863730785	24.07	24.64	23.045	1250647	23.86577919	CS
12	3.37	16.0859188544	20.95	24.64	20.27	1406881	22.83328831	CS
26	4.1	20.2769535114	20.22	24.64	19.635	1377799	22.14203454	CS
52	4.3	21.4785214785	20.02	24.64	19.16	1259222	21.57309452	CS
156	12.24	101.324503311	12.08	24.64	11.725	1165629	18.86340652	CS
260	11.53	90.1485535575	12.79	24.64	10.1799	1376351	16.17692442	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
1780612800	24.3	0.64	2.70	24.09	24.415	23.79	1186762
1780526400	23.66	-0.34	-1.42	23.83	23.94	23.605	1472109
1780440000	24	0.26	1.10	23.63	24.085	23.63	2374302
1780353600	23.74	-0.24	-1.00	23.85	23.95	23.56	1768918
1780094400	23.98	-0.03	-0.12	23.96	24.245	23.93	1543846
1780008000	24.01	-0.19	-0.79	23.98	24.09	23.89	1570116
1779921600	24.2	-0.26	-1.06	24.52	24.64	24.085	2087354
1779835200	24.46	0.35	1.45	24.29	24.54	24.245	1065197
1779489600	24.11	-0.05	-0.21	24.18	24.28	23.98	785839
1779403200	24.16	0.03	0.12	23.92	24.195	23.81	862057
1779316800	24.13	0.57	2.42	23.65	24.325	23.505	1145972
1779230400	23.56	-0.1	-0.42	23.77	23.77	23.41	705450
1779144000	23.66	0.38	1.63	23.35	23.79	23.33	1024939
1778884800	23.28	-0.08	-0.34	23.4	23.455	23.055	1238739
1778798400	23.36	0.27	1.17	23.33	23.6	23.285	949849
1778712000	23.09	-0.27	-1.16	23.32	23.44	23.045	945462
1778625600	23.36	-0.37	-1.56	23.76	23.76	23.1	947794
1778539200	23.73	-0.32	-1.33	24.35	24.35	23.512616	1029280
1778280000	24.05	0.06	0.25	24.07	24.25	23.92	1058313
1778193600	23.99	-0.29	-1.19	24.26	24.36	23.95	1137026
1778107200	24.28	0.09	0.37	24.35	24.57	24.17	818074
1778020800	24.19	0.29	1.21	23.97	24.35	23.91	918864
1777934400	23.9	-0.41	-1.69	24.12	24.36	23.84	907725
1777675200	24.31	0.03	0.12	24.29	24.47	24.045	1174301
1777588800	24.28	0.44	1.85	23.65	24.375	23.535	1258130
1777502400	23.84	-0.34	-1.41	24.16	24.26	23.76	986620
1777416000	24.18	-0.06	-0.25	24.48	24.51	24.07	1110914
1777329600	24.24	0.83	3.55	24.02	24.4999	23.91	1264946
1777070400	23.41	-0.92	-3.78	24.31	24.33	23.26	2257004
1776984000	24.33	0.66	2.79	23.8	24.36	23.69	2047190
1776897600	23.67	-0.37	-1.54	24.1	24.14	23.42	2875014
1776811200	24.04	0.51	2.17	23.53	24.14	23.48	4127033
1776724800	23.53	0.3	1.29	23.18	23.62	23.16	1133987
1776465600	23.23	0.49	2.15	22.95	23.57	22.91	1233225
1776379200	22.74	-0.09	-0.39	22.74	22.89	22.655	1174003
1776292800	22.83	0.07	0.31	22.71	22.9	22.51	1118605
1776206400	22.76	-0.05	-0.22	22.67	22.85	22.45	1159607
1776120000	22.81	0.17	0.75	22.54	22.83	22.33	1251712
1775860800	22.64	-0.36	-1.57	22.9	22.95	22.56	912272
1775774400	23	0.43	1.91	22.48	23.025	22.44	1274457
1775688000	22.57	0.8	3.67	22.31	22.66	22.22	1493759
1775601600	21.77	-0.26	-1.18	22.01	22.09	21.705	2781740
1775515200	22.03	0.29	1.33	21.77	22.07	21.6	874352
1775169600	21.74	0.16	0.74	21.36	21.745	21.17	651060
1775083200	21.58	0.22	1.03	21.4	21.765	21.4	893591
1774996800	21.36	0.51	2.45	21.16	21.395	21	1361199
1774910400	20.85	-0.01	-0.05	21.03	21.03	20.795	1045298
1774651200	20.86	-0.32	-1.51	21.08	21.13	20.76	1215659
1774564800	21.18	0.11	0.52	20.93	21.215	20.91	1069849
1774478400	21.07	0.04	0.19	21.21	21.31	20.8	1051934
1774392000	21.03	0.27	1.30	20.59	21.15	20.54	1291346
1774305600	20.76	0.19	0.92	21.01	21.29	20.705	1641599
1774046400	20.57	-0.02	-0.10	20.69	20.77	20.36	3927152
1773960000	20.59	0.13	0.64	20.37	20.79	20.27	1202707
1773873600	20.46	-0.07	-0.34	20.54	20.66	20.35	1914032
1773787200	20.53	-0.04	-0.19	20.86	20.94	20.52	1469406
1773700800	20.57	0.02	0.10	20.81	20.94	20.57	1478231
1773441600	20.55	-0.29	-1.39	20.95	21.09	20.405	2360636
1773355200	20.84	0.6	2.96	19.73	20.85	19.635	3502947
1773268800	20.24	-0.15	-0.74	20.32	20.49	20.055	1642241
1773182400	20.39	0	0.00	20.35	20.905	20.23	1423968
1773096000	20.39	-0.27	-1.31	20.28	20.56	19.79	1946220
1772840400	20.66	-0.3	-1.43	20.36	20.675	20.19	1675531
1772754000	20.96	-0.3	-1.41	21.05	21.25	20.79	1372805