Flagstar Bank NA【FLG】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	-0.035	-0.234899328859	14.9	15.305	14.75	7562327	15.11908554	CS
4	1.115	8.10909090909	13.75	15.365	13.7	6017415	14.71297736	CS
12	1.125	8.18777292576	13.74	15.365	13.085	4864869	14.2955987	CS
26	2.115	16.5882352941	12.75	15.365	12.07	5113483	13.64693319	CS
52	3.985	36.6268382353	10.88	15.365	10.55	5290997	12.72468534	CS
156	-8.655	-36.7984693878	23.52	23.52	8.56	3172967	12.04569381	CS
260	-8.655	-36.7984693878	23.52	23.52	8.56	1897186	12.04569381	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
1782772800	14.96	-0.32	-2.09	15.02	15.25	14.75	8744516
1782513600	15.28	0.13	0.86	15.17	15.305	15.02	12278653
1782427200	15.15	0.07	0.46	15.1	15.23	15.015	5577537
1782340800	15.08	0.05	0.33	15.06	15.19	14.93	4832367
1782254400	15.03	0	0.00	14.9	15.08	14.855	6378562
1782168000	15.03	0.38	2.59	14.75	15.065	14.72	6614429
1781822400	14.65	0.05	0.34	14.79	14.8	14.42	8272953
1781736000	14.6	-0.33	-2.21	14.93	15.25	14.42	8342964
1781649600	14.93	-0.14	-0.93	15.2	15.365	14.905	4962112
1781563200	15.07	0.13	0.87	15	15.24	14.95	5829648
1781304000	14.94	0.4	2.75	14.6	14.975	14.58	5220494
1781217600	14.54	0.06	0.41	14.58	14.67	14.395	3659291
1781131200	14.48	0.25	1.76	14.22	14.655	14.17	4910835
1781044800	14.23	0.14	0.99	14.23	14.66	14.17	5815404
1780958400	14.09	0.07	0.50	14.1	14.375	14.02	4696350
1780699200	14.02	-0.09	-0.64	14.06	14.17	13.89	7479004
1780612800	14.11	0.34	2.47	14	14.165	13.89	4565154
1780526400	13.77	-0.32	-2.27	14	14.08	13.7	3371727
1780440000	14.09	0.31	2.25	13.75	14.11	13.75	2753083
1780353600	13.78	-0.28	-1.99	13.91	14.04	13.77	3642599
1780094400	14.06	-0.11	-0.78	14.13	14.285	14.05	2976960
1780008000	14.17	0.17	1.21	13.95	14.205	13.875	3127102
1779921600	14	-0.03	-0.21	13.98	14.125	13.905	3674277
1779835200	14.03	0.18	1.30	14.01	14.395	14	5085748
1779489600	13.85	0.26	1.91	13.62	13.88	13.62	2761155
1779403200	13.59	-0.08	-0.59	13.55	13.72	13.5	3182871
1779316800	13.67	0.4	3.01	13.35	13.69	13.255	4100943
1779230400	13.27	-0.07	-0.52	13.12	13.4	13.085	3001244
1779144000	13.34	0.11	0.83	13.37	13.505	13.2705	3397687
1778884800	13.23	-0.47	-3.43	13.65	13.69	13.21	5236471
1778798400	13.7	0	0.00	13.86	13.94	13.595	2761702
1778712000	13.7	-0.19	-1.37	13.79	13.905	13.655	2781748
1778625600	13.89	-0.16	-1.14	14.06	14.19	13.785	4111311
1778539200	14.05	-0.23	-1.61	14.32	14.325	14.02	2921320
1778280000	14.28	-0.01	-0.07	14.36	14.53	14.215	4025765
1778193600	14.29	-0.09	-0.63	14.4	14.48	14.205	4121109
1778107200	14.38	0.48	3.45	14.03	14.5	14.01	4967328
1778020800	13.9	0.04	0.29	13.87	13.9651	13.755	6390606
1777934400	13.86	-0.08	-0.57	13.86	14	13.795	3231616
1777675200	13.94	-0.03	-0.21	13.99	14.18	13.86	3159109
1777588800	13.97	0.16	1.16	13.74	14.04	13.66	4223568
1777502400	13.81	-0.2	-1.43	13.93	14.015	13.7	3413274
1777416000	14.01	0.01	0.07	14.28	14.37	13.92	5416913
1777329600	14	-0.03	-0.21	13.82	14.14	13.795	6134273
1777070400	14.03	-0.32	-2.23	14.1	14.92	13.835	13815657
1776984000	14.35	0.12	0.84	14.29	14.485	14.195	5089338
1776897600	14.23	-0.18	-1.25	14.47	14.475	14.185	4552066
1776811200	14.41	-0.4	-2.70	14.77	14.85	14.345	5349286
1776724800	14.81	0.16	1.09	14.58	14.905	14.58	5091995
1776465600	14.65	0.4	2.81	14.44	14.8	14.365	5072841
1776379200	14.25	0.12	0.85	14.15	14.2906	14.135	3279334
1776292800	14.13	0.06	0.43	14.07	14.285	13.92	3491272
1776206400	14.07	0	0.00	14.05	14.145	13.93	3723049
1776120000	14.07	0.03	0.21	13.9	14.09	13.82	3222939
1775860800	14.04	-0.09	-0.64	14.15	14.155	13.89	3404131
1775774400	14.13	0.19	1.36	13.95	14.23	13.875	3456497
1775688000	13.94	0.29	2.12	14.11	14.3899	13.77	5444727
1775601600	13.65	0.08	0.59	13.74	13.82	13.47	4991779
1775515200	13.57	0.09	0.67	13.42	13.6399	13.42	4069933
1775169600	13.48	0.11	0.82	13.2	13.5799	13.1	3236975
1775083200	13.37	0.2	1.52	13.25	13.515	13.23	4508672
1774996800	13.17	0.3	2.33	13.03	13.21	12.85	5424963
1774910400	12.87	-0.18	-1.38	13.13	13.155	12.81	5971828