FinVolution Group【FINV】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	-1.11448834853	9.87	10.49	9.56	1019033	10.04724866	DR
4	1.48	17.8743961353	8.28	11.08	7.8601	1159328	9.51411375	DR
12	2.96	43.5294117647	6.8	11.08	6.45	992293	8.49428481	DR
26	3.56	57.4193548387	6.2	11.08	5.715	849291	7.5697751	DR
52	4.84	98.3739837398	4.92	11.08	4.63	737701	6.5074429	DR
156	5.71	140.987654321	4.05	11.08	3.4	760289	5.30492019	DR
260	8.23	537.908496732	1.53	11.08	1.43	1095276	5.58104016	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743201600	9.76	-0.7	-6.69	10.22	10.2999	9.685	1198199
1743115200	10.46	0.65	6.63	9.94	10.49	9.82	1561765
1743028800	9.81	0.1	1.03	9.68	9.86	9.582	861825
1742942400	9.71	-0.15	-1.52	9.7899999	9.805	9.56	780879
1742856000	9.86	-0.18	-1.79	10	10.06	9.7899999	906102
1742596800	10.04	0.05	0.50	9.8699999	10.05	9.73	1593306
1742510400	9.99	-0.62	-5.84	9.7	10.31	9.53	1522432
1742424000	10.61	-0.11	-1.03	10.71	10.75	10.46	1528319
1742337600	10.72	1.6	17.54	10	11.08	9.76	4582390
1742251200	9.1199999	0.41	4.71	8.8	9.25	8.74	2324888
1741992000	8.71	0.41	4.94	8.63	8.74	8.51	1097328
1741905600	8.3	-0.01	-0.12	8.22	8.39	8.19	431982
1741819200	8.31	0.05	0.61	8.34	8.38	8.23	766914
1741732800	8.26	0.21	2.61	8.11	8.295	8.11	666005
1741646400	8.05	-0.28	-3.36	8.1199999	8.25	7.93	552891
1741390800	8.33	-0.09	-1.07	8.43	8.55	8.2925	650502
1741304400	8.42	-0.01	-0.12	8.5399999	8.55	8.355	972556
1741218000	8.43	0.39	4.85	8.22	8.45	8.17	647144
1741131600	8.0399999	-0.07	-0.86	8.07	8.17	7.8601	658149
1741045200	8.11	-0.13	-1.58	8.25	8.3	7.99	709267
1740786000	8.24	-0.19	-2.25	8.28	8.35	8.17	969243
1740699600	8.43	-0.17	-1.98	8.57	8.67	8.3908	554626
1740613200	8.6	0.39	4.75	8.2899999	8.66	8.27	895729
1740526800	8.21	-0.18	-2.15	8.5	8.52	8.155	966294
1740440400	8.39	-0.13	-1.53	8.47	8.5	8.21	985019
1740181200	8.52	-0.1	-1.16	8.69	8.7	8.45	1106507
1740094800	8.6199999	0.14	1.65	8.58	8.68	8.4149999	1130647
1740008400	8.48	0.01	0.12	8.45	8.55	8.275	787197
1739922000	8.47	0.1	1.19	8.49	8.555	8.27	1182325
1739576400	8.3699999	0.04	0.48	8.6	8.78	8.35	1154447
1739490000	8.33	0.27	3.35	8.0399999	8.35	8.01	860674
1739403600	8.06	0.14	1.77	7.94	8.17	7.85	1149724
1739317200	7.92	-0.34	-4.12	8.15	8.16	7.83	1179613
1739230800	8.26	-0.03	-0.36	8.3	8.34	8.11	996495
1738971600	8.2899999	0.31	3.88	8.08	8.3	8.08	1176860
1738885200	7.98	0.18	2.31	7.92	8.08	7.895	1523193
1738798800	7.8	0.09	1.17	7.7	7.845	7.7	965898
1738712400	7.71	0.19	2.53	7.64	7.7998	7.62	629878
1738626000	7.52	-0.12	-1.57	7.45	7.59	7.11	691857
1738366800	7.64	-0.22	-2.80	7.9	7.9	7.595	779690
1738280400	7.86	0.22	2.88	7.69	7.97	7.68	1032328
1738194000	7.64	-0.1	-1.29	7.76	7.81	7.57	798022
1738107600	7.74	0.16	2.11	7.59	7.76	7.54	701007
1738021200	7.58	-0.08	-1.04	7.58	7.7	7.54	496087
1737762000	7.66	0.32	4.36	7.38	7.68	7.37	1168894
1737675600	7.34	0	0.00	7.34	7.34	7.34	0
1737589200	7.34	0.12	1.66	7.25	7.34	7.15	1037930
1737502800	7.22	0.2	2.85	7.035	7.23	6.995	1112402
1737157200	7.02	0.04	0.57	6.98	7.065	6.92	681893
1737070800	6.98	-0.02	-0.29	7	7.06	6.91	340108
1736984400	7	0	0.00	7.04	7.12	6.98	715897
1736898000	7	0.25	3.70	6.81	7	6.77	718746
1736811600	6.75	0.01	0.15	6.75	6.965	6.6	742573
1736552400	6.74	0.09	1.35	6.79	6.81	6.63	781958
1736379600	6.65	0	0.00	6.65	6.66	6.55	1036531
1736293200	6.65	0.07	1.06	6.58	6.78	6.45	918813
1736206800	6.58	-0.33	-4.78	7	7.005	6.57	788065
1735947600	6.91	0.13	1.92	6.85	7.0175	6.85	446004
1735861200	6.78	-0.01	-0.15	6.8	6.8	6.7	359872
1735688400	6.79	-0.01	-0.15	6.83	6.88	6.775	350368
1735602000	6.8	-0.06	-0.87	6.82	6.875	6.77	318443