Figma Inc【FIG】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	-3.88	-17.2905525847	22.44	22.66	18.5	15327935	20.43197173	CS
4	-3.72	-16.6965888689	22.28	27.735	18.5	22729678	22.96831658	CS
12	-5.29	-22.180293501	23.85	27.735	16.6	18390084	21.01553588	CS
26	-20.11	-52.0041375743	38.67	40.18	16.6	15193851	23.93339375	CS
52	-66.44	-78.1647058824	85	137	16.6	13334378	38.23155343	CS
156	-66.44	-78.1647058824	85	137	16.6	13334378	38.23155343	CS
260	-66.44	-78.1647058824	85	137	16.6	13334378	38.23155343	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	18.54	-0.8	-4.14	19.03	19.13	17.83	23421497
1781217600	19.34	-0.45	-2.27	19.47	19.73	18.75	20055428
1781131200	19.79	-0.7	-3.42	19.71	20.63	19.61	12529215
1781044800	20.49	-0.61	-2.89	20.7	21.1322	19.765	16621770
1780958400	21.1	-0.65	-2.99	21.63	21.94	21.06	11044591
1780699200	21.75	-0.76	-3.38	22.44	22.66	21.26	16388670
1780612800	22.51	-0.28	-1.23	23.48	23.6	22.43	14226461
1780526400	22.79	-1.5	-6.18	24	24	22.28	14711520
1780440000	24.29	-2.83	-10.44	25.52	25.915	24	20279674
1780353600	27.12	1.62	6.35	26.31	27.735	25.35	23353288
1780094400	25.5	2.04	8.70	23.34	25.76	22.83	32592427
1780008000	23.46	2.12	9.93	21.7	23.75	21.36	18732635
1779921600	21.34	-0.62	-2.82	21.53	22.43	21.09	15933547
1779835200	21.96	-0.75	-3.30	22.6	23.05	21.84	14032784
1779489600	22.71	1.12	5.19	21.87	23.09	21.78	16853943
1779403200	21.59	-0.99	-4.38	22.4	22.65	21.41	15950163
1779316800	22.58	-0.69	-2.97	22.43	22.8499	21.78	17553266
1779230400	23.27	-1.09	-4.47	24.6	25.84	23.09	34425390
1779144000	24.36	1.44	6.28	22.136	24.41	21.6	39264519
1778884800	22.92	2.68	13.24	22.28	23.93	21.31	77314596
1778798400	20.24	1.3	6.86	19.85	20.45	19.05	48130771
1778712000	18.94	-0.39	-2.02	19.165	19.305	18.515	13396041
1778625600	19.33	-0.72	-3.59	20	20.03	19.155	10098864
1778539200	20.05	-0.61	-2.95	20.5	21.19	19.61	14167076
1778280000	20.66	0.1	0.49	20	20.88	19.63	10548053
1778193600	20.56	1.27	6.58	20.21	21.5	20.09	18420510
1778107200	19.29	-0.13	-0.67	19.37	19.64	18.79	15410421
1778020800	19.42	-0.54	-2.71	20.04	20.04	18.99	12700983
1777934400	19.96	1.22	6.51	18.66	20.66	18.66	19275631
1777675200	18.74	1.04	5.88	18.725	19.28	18.255	24114834
1777588800	17.7	0.84	4.98	16.73	18	16.6	13508731
1777502400	16.86	-0.32	-1.86	17.13	17.25	16.68	10749393
1777416000	17.18	-0.13	-0.75	17.5	17.685	17.135	9864587
1777329600	17.31	-0.16	-0.92	17.35	17.805	17.02	10714510
1777070400	17.47	0.15	0.87	17.35	17.5	16.69	20868282
1776984000	17.32	-1.85	-9.65	18.5	18.56	16.8	23383055
1776897600	19.17	0.45	2.40	18.91	19.6	18.8	10573582
1776811200	18.72	-0.29	-1.53	19.05	20.33	18.66	21849449
1776724800	19.01	0.09	0.48	18.75	19.33	18.5	13504953
1776465600	18.92	-1.4	-6.89	20.97	21.45	18.61	37369843
1776379200	20.32	-0.02	-0.10	21.235	21.3	19.3	21725817
1776292800	20.34	1.92	10.42	18.97	20.48	18.6201	18326109
1776206400	18.42	-0.76	-3.96	19.55	20.25	17.65	23667804
1776120000	19.18	1.02	5.62	18.16	19.41	17.75	14746634
1775860800	18.16	-0.92	-4.82	19.08	19.15	17.73	16539342
1775774400	19.08	-1.07	-5.31	20.01	20.215	18.78	15748285
1775688000	20.15	-1.04	-4.91	22.49	23.15	20.125	15046125
1775601600	21.19	-0.23	-1.07	21.19	21.5	20.67	6497514
1775515200	21.42	0.15	0.71	21.38	21.698	21.0478	5680358
1775169600	21.27	0.85	4.16	20.46	21.43	19.7008	7478961
1775083200	20.42	-0.72	-3.41	21.49	21.56	20.3	9314851
1774996800	21.14	0.98	4.86	20.25	21.46	20.1	13074152
1774910400	20.16	-0.03	-0.15	20.21	20.6	19.83	7976234
1774651200	20.19	-1.96	-8.85	21.61	21.63	19.82	16947004
1774564800	22.15	1.06	5.03	20.99	22.425	20.91	12782207
1774478400	21.09	-0.78	-3.57	22.25	22.45	20.72	15430567
1774392000	21.87	-1.33	-5.73	22.65	22.91	21.31	22849771
1774305600	23.2	-0.53	-2.23	23.8	24.1789	22.75	14142109
1774046400	23.73	-0.49	-2.02	23.85	24.17	23.05	18137584
1773960000	24.22	-1.04	-4.12	25	25.72	23.53	19225769
1773873600	25.26	-2.19	-7.98	27.09	27.32	24.85	17102827
1773787200	27.45	0.29	1.07	27.02	27.955	26.99	6127794
1773700800	27.16	1.13	4.34	26.34	27.2	26.2363	8784645
1773441600	26.03	-0.14	-0.53	26.2	26.765	25.4301	9079530
1773355200	26.17	-1.67	-6.00	27.89	28.5	26.14	9511642
1773268800	27.84	-0.51	-1.80	28.6	29.77	27.66	8923076
1773182400	28.35	-2.13	-6.99	30.1	30.3	28.24	10277834
1773096000	30.48	1.37	4.71	28.7	30.66	28.5907	12811318
1772840400	29.11	-1.19	-3.93	29.61	29.7	28.7187	8567614
1772754000	30.3	0.66	2.23	29.58	31.94	29.15	14143936
1772667600	29.64	-1.1	-3.58	30.57	31.3	29.52	12013229
1772581200	30.74	1.45	4.95	28.47	30.9	27.95	12226984
1772494800	29.29	-0.11	-0.36	28.48	29.89	28.28	12033253
1772235600	29.395	-0.83	-2.73	28.59	29.97	28.4965	12486707
1772149200	30.22	-1.02	-3.27	30.42	32.6525	29.87	25963491
1772062800	31.24	3.81	13.89	28.48	31.64	28.48	28077361
1771976400	27.43	2.68	10.83	24.75	27.52	24.74	23466423
1771890000	24.75	-1.34	-5.14	25.14	25.23	23.45	26494405
1771630800	26.09	0.23	0.89	25.49	28.42	25.07	42539138
1771544400	25.86	1.67	6.90	25.99	26.5	23.28	65945162
1771458000	24.19	1.09	4.72	23.12	24.85	22.8418	24867057
1771371600	23.1	0.57	2.53	22.9	23.58	21.965	12722338
1771026000	22.53	0.51	2.32	22.47	23.37	22.17	9356626
1770939600	22.02	-0.55	-2.44	22.6	22.835	21.15	9596537
1770853200	22.57	-1.53	-6.35	23.68	23.69	22.17	12250439
1770766800	24.1	1.97	8.90	22.18	25.17	21.9	27047348
1770680400	22.13	0.14	0.64	21.54	22.43	20.94	8843360
1770421200	21.99	-0.21	-0.95	22.525	22.95	20.95	12036369
1770334800	22.2	-0.31	-1.38	21.83	22.9699	21.42	25083286
1770248400	22.51	1.12	5.24	21.02	22.72	19.85	24169606
1770162000	21.39	-2.61	-10.88	23.48	23.48	20.9421	25545662
1770075600	24	-1.92	-7.41	25.67	25.82	23.99	14634504
1769816400	25.92	-1.15	-4.25	27	27.12	25.91	9060362
1769730000	27.07	-2.99	-9.95	29.64	29.78	26.75	11307149
1769643600	30.06	1.6	5.62	28.87	30.26	28.31	7540088
1769557200	28.46	-0.71	-2.43	29.06	29.29	27.98	6377453
1769470800	29.17	0.24	0.83	28.94	29.69	28.22	6751182
1769211600	28.93	0.51	1.79	28.25	29.48	27.87	6569766
1769125200	28.42	1.35	4.99	27.45	28.92	27.07	12260941
1769038800	27.07	-0.69	-2.49	27.71	27.86	26.79	11827115
1768952400	27.76	-1.81	-6.12	28.18	28.788	27.48	14601672
1768606800	29.57	-2.03	-6.42	31.68	31.68	29.48	14827413
1768520400	31.6	-0.76	-2.35	32.299999	32.4698	31.6	7888359
1768434000	32.36	-1.2	-3.58	33.89	34.14	32.07	8933805
1768347600	33.56	-2.84	-7.80	36.09	36.535	33.03	14236786
1768261200	36.4	-0.93	-2.49	37.1	37.77	36.05	5085530
1768002000	37.33	0.06	0.16	37.19	38.05	35.97	4016222
1767915600	37.27	0.01	0.03	37.16	37.78	36.15	3877031
1767829200	37.26	-0.23	-0.61	36.83	37.9	36.4411	3159785
1767742800	37.49	0.42	1.13	36.83	37.5	35.71	4978622
1767656400	37.07	-0.54	-1.44	38.1	38.54	36.3	7235451
1767397200	37.61	0.24	0.64	37.83	38.17	36.23	5339847
1767224400	37.37	-0.26	-0.69	37.1	37.6495	36.53	5005702
1767138000	37.63	-0.2	-0.53	37.75	38.4	37.4705	3597958
1767051600	37.83	-0.71	-1.84	37.77	38.6792	37.66	3626923
1766792400	38.54	-0.32	-0.82	39.05	39.37	37.88	3278848
1766613840	38.86	0.47	1.22	38.3	38.9349	38.11	1552761
1766533200	38.39	-0.86	-2.19	38.6	38.87	37.41	3856807
1766446800	39.25	-0.23	-0.58	39.96	40.18	38.8209	4565906
1766187600	39.48	2.49	6.73	37.65	39.5	37.4355	5510713
1766101200	36.99	-0.37	-0.99	37.88	38.49	36.57	5555801
1766014800	37.36	1.42	3.95	36	37.8	35.857	6070327
1765928400	35.94	0.86	2.45	34.66	36.18	34.66	4742917
1765842000	35.08	-0.99	-2.74	35.81	35.91	33.925	7214762
1765582800	36.07	-2.62	-6.77	38.67	38.68	36.01	5003413
1765496400	38.69	-0.57	-1.45	38.91	38.91	37.81	4010628
1765410000	39.26	0.79	2.05	38.35	40.28	38.127	6325187
1765323600	38.47	0.82	2.18	37.32	39.01	36.99	4090104
1765237200	37.65	-0.32	-0.84	38	38.0675	36.64	4977245
1764978000	37.97	-0.74	-1.91	38.45	38.833	37.4	4996983
1764891600	38.71	1.34	3.59	37.32	39.1499	36.7	6464251
1764805200	37.37	1.19	3.29	36.28	37.5	35.325	4041374
1764718800	36.18	0.49	1.37	36.1	36.86	35.83	5076712
1764632400	35.69	-0.28	-0.78	35.13	36.1	34.26	6037991
1764367440	35.97	-0.16	-0.44	36.27	36.55	35.6	2927824
1764200400	36.13	0.63	1.77	35.6	36.45	34.82	4794224
1764114000	35.5	0.03	0.08	35.04	35.63	33.5	5378280
1764027600	35.47	1.16	3.38	34.37	35.715	33.35	7149080
1763768400	34.31	0.74	2.20	33.549999	34.56	32.83	7293210
1763682000	33.57	-2.17	-6.07	36.41	36.894	33.42	8570326
1763595600	35.74	-1.02	-2.77	36.59	36.7	35.5001	6583679
1763509200	36.76	-0.62	-1.66	36.5	37.325	35.72	9111802
1763422800	37.38	-1.15	-2.98	37.8	38.53	36.56	14087237
1763163600	38.53	-2.03	-5.00	39.98	41.239	38.53	8541398
1763077200	40.56	-3.44	-7.82	43.22	43.315	40.02	10420397
1762990800	44	-0.48	-1.08	44.24	45.42	43.41	5299159
1762904400	44.48	0.06	0.14	43.65	44.98	42.9	9633048
1762818000	44.42	0.17	0.38	44.6	44.8343	42.24	12822019
1762558800	44.25	-1.73	-3.76	44.52	45.02	43	32105077
1762472400	45.98	1.97	4.48	45.82	46.7899	43	20895213
1762386000	44.01	-1.8	-3.93	46.12	46.54	43.8	14127807
1762299600	45.81	-2.36	-4.90	46.49	48.69	45.44	7666093
1762213200	48.17	-1.67	-3.35	49.98	50.04	47.43	8643944
1761950400	49.84	1	2.05	48.47	50.3	46.88	8187817
1761864000	48.84	-1.97	-3.88	50.1	50.42	48.68	6393031
1761777600	50.81	-1.08	-2.08	52.29	52.64	50.206	5806005
1761691200	51.89	-1.25	-2.35	53.77	54.75	51.82	4788429
1761604800	53.14	-0.22	-0.41	54.45	55.27	52.73	4313099
1761345600	53.36	0.01	0.02	54.55	55.48	53	4426563
1761259200	53.35	0.54	1.02	53.36	53.68	52	3533465
1761172800	52.81	-2.9	-5.21	54.72	54.85	51.1	8738542
1761086400	55.71	0	0.00	55.89	57.2499	54.92	5344037
1761000000	55.71	-1.13	-1.99	57.94	58.58	54	7880890
1760740800	56.84	-0.95	-1.64	57.03	57.9873	54.1	7517623
1760654400	57.79	-6.03	-9.45	65.15	67.68	57.43	16640999
1760568000	63.82	3	4.93	62.38	65.5	60.88	10624587
1760481600	60.82	-3.46	-5.38	62	62.75	60.4911	7153135
1760395200	64.28	3.22	5.27	63	65.47	61.36	8211309
1760136000	61.06	-6.88	-10.13	69.75	70.4	60.76	16458511
1760049600	67.94	-3.14	-4.42	70.25	70.79	67.1481	11394500
1759963200	71.08	10.24	16.83	63.02	71.48	62.52	27264652
1759876800	60.84	3.88	6.81	61.57	64.17	58.78	25151908
1759790400	56.96	3.92	7.39	53.6	61.75	51.1	27942818
1759531200	53.04	1.13	2.18	52.5	56.09	52.33	11290368
1759444800	51.91	1.61	3.20	51.26	52.45	51.12	6977441
1759358400	50.3	-1.57	-3.03	51.45	52.29	49.53	11429423
1759272000	51.87	-1.28	-2.41	53.65	54.5	51.34	7982843
1759185600	53.15	0.24	0.45	54.06	54.3	52.64	5634680
1758926400	52.91	-1.48	-2.72	54	54.39	52.13	7576166
1758840000	54.39	-0.82	-1.49	53.88	55.12	52.45	6691313
1758753600	55.21	-2.92	-5.02	57.52	57.8	54.8	9353061
1758667200	58.13	-0.66	-1.12	59.59	59.62	56.89	7669340
1758580800	58.79	1.98	3.49	56.59	59.6891	55.3629	9757240
1758321600	56.81	-1.6	-2.74	59.25	59.49	55.24	10644800
1758235200	58.41	3.63	6.63	55.48	58.88	54.663	12017977
1758148800	54.78	1.11	2.07	53.75	57.49	53.31	11355711
1758062400	53.67	-0.45	-0.83	54.19	55	52.22	5699076
1757976000	54.12	1.05	1.98	54.28	55.55	52.3	8911278
1757716800	53.07	-2.89	-5.16	56.02	56.3	53	8565393
1757630400	55.96	4.9	9.60	51.2	56.32	51.04	13191398
1757544000	51.06	-2.26	-4.24	53.31	55.21	50.815	9570288
1757457600	53.32	0.85	1.62	52.45	53.615	51.43	7814573
1757371200	52.47	-2.39	-4.36	54.33	55.32	52.4	9605632
1757112000	54.86	0.3	0.55	52.38	54.96	50.49	20790719
1757025600	54.56	-13.57	-19.92	55.9	57.35	53.2	29264016
1756939200	68.13	2.56	3.90	66.8	68.59	65.54	11958754
1756852800	65.569999	-4.71	-6.70	68.96	68.96	64.5501	7994624
1756507200	70.28	-0.98	-1.38	70.73	71.4399	68.9	3414078
1756420800	71.26	1.38	1.97	70.17	72.11	69.31	3132368
1756334400	69.88	-0.25	-0.36	70.5	71.68	68.522	3903525
1756248000	70.13	-0.27	-0.38	70.88	72.2	69.3	3340098
1756161600	70.4	-6.9	-8.93	74.95	75.7	69.61	6741870
1755902400	77.3	4.54	6.24	73.38	78	72.41	4137027
1755816000	72.76	-1.28	-1.73	73	74.07	71.82	2779998
1755729600	74.04	4.63	6.67	69.94	75.15	67	8557414
1755643200	69.41	-6.75	-8.86	76.42	76.57	68.61	8993708
1755556800	76.16	-3.26	-4.10	79.17	80.7499	75.5	4272550
1755297600	79.42	3.11	4.08	78.715	81	76.56	4676372
1755211200	76.31	-5.6	-6.84	81.5	82.94	76	8100812
1755124800	81.91	-5.45	-6.24	90.96	91	81.05	8113213
1755038400	87.36	4.86	5.89	83.99	90.69	83.91	10444999
1754952000	82.5	4.39	5.62	78.73	84	78	8627462
1754692800	78.11	-0.13	-0.17	82.54	82.6	78	7320262
1754606400	78.24	-12.08	-13.37	86.65	87.88	77.8	14087876
1754520000	90.32	11.24	14.21	77	91.49	76.65	28656897
1754433600	79.08	-9.52	-10.74	91.19	94	79	25448402
1754347200	88.6	-33.4	-27.38	114.1	114.285	88.6	39420077
1754088000	122	6.5	5.63	136.4528	137	110.11	45818599