Frontline Plc【FRO】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	1.4324	4.10194730813	34.92	36.38	33.795	2471331	34.77610344	CS
4	-1.5776	-4.15924070656	37.93	39.74	33.795	2956086	36.29328871	CS
12	4.6024	14.4957480315	31.75	39.74	31.025	3128476	35.55801103	CS
26	13.2124	57.0976663786	23.14	40.1	20.47	3403581	32.19310831	CS
52	18.7524	106.547727273	17.6	40.1	16.245	3044523	27.41750261	CS
156	21.8024	149.84467354	14.55	40.1	12.4	2685282	22.29866829	CS
260	27.8724	328.683962264	8.48	40.1	6.1	2734707	17.86040579	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	35.01	-0.16	-0.45	35.73	35.79	34.66	2082533
1780699200	35.17	1.01	2.96	34.07	35.52	34.01	4080785
1780612800	34.16	-0.3	-0.87	34.29	34.66	33.795	2187643
1780526400	34.46	-0.22	-0.63	34.21	35.0499	34.1	1644224
1780440000	34.68	-0.17	-0.49	34.92	35.01	34.245	2361468
1780353600	34.85	0.18	0.52	34.58	35.3699	34.075	2753453
1780094400	34.67	0.13	0.38	33.96	34.7	33.86	3131034
1780008000	34.54	-0.92	-2.59	35.15	35.35	34.38	4468552
1779921600	35.46	-1.11	-3.04	36.62	36.62	35.225	3328308
1779835200	36.57	-0.55	-1.48	36.4	36.96	35.7	4636867
1779489600	37.12	-1.32	-3.43	37.97	38.05	36.47	4350022
1779403200	38.44	-0.5	-1.28	38.78	39.74	38.42	4524423
1779316800	38.94	1.5	4.01	37.9	39.28	37.84	2806468
1779230400	37.44	-0.3	-0.79	38.12	38.13	37.21	2330303
1779144000	37.74	1.08	2.95	36.87	38.08	36.76	2022929
1778884800	36.66	-0.41	-1.11	36.25	37.035	36.11	1795916
1778798400	37.07	-0.12	-0.32	37.34	37.61	36.65	1250422
1778712000	37.19	-1.34	-3.48	39.07	39.2	36.43	3861433
1778625600	38.53	0.38	1.00	37.93	38.82	37.71	2548849
1778539200	38.15	-1.36	-3.44	39.155	39.32	37.57	3094990
1778280000	39.51	1.39	3.65	38.57	39.55	38.56	2578318
1778193600	38.12	0.42	1.11	38.33	38.62	37.535	2189021
1778107200	37.7	-0.4	-1.05	37.58	38.93	37.24	3100455
1778020800	38.1	1.04	2.81	38.13	38.5	37.74	2085993
1777934400	37.06	0.05	0.14	36.78	37.24	36.46	1590266
1777675200	37.01	0.52	1.43	36.43	37.6	35.92	1717838
1777588800	36.49	0.21	0.58	36.15	36.88	35.7	2069188
1777502400	36.28	0.17	0.47	36.36	36.72	35.6905	1615719
1777416000	36.11	0.12	0.33	36.51	36.74	35.79	1860446
1777329600	35.99	0.4	1.12	35.6	36.17	34.83	1879480
1777070400	35.59	0.69	1.98	34.83	35.6	34.56	1356586
1776984000	34.9	0.24	0.69	34.65	35.24	34.58	2083224
1776897600	34.66	-0.72	-2.04	35.39	35.48	33.53	5146233
1776811200	35.38	-1.59	-4.30	37.71	37.75	35.2	3939567
1776724800	36.97	-0.16	-0.43	35.985	36.98	35.07	3670067
1776465600	37.13	1.98	5.63	36.66	38.16	35.87	7191996
1776379200	35.15	-0.34	-0.96	34.82	35.375	34.45	2133130
1776292800	35.49	1.33	3.89	35.87	36.17	34.95	3275548
1776206400	34.16	-0.68	-1.95	34.77	35.18	34.01	2799049
1776120000	34.84	0.5	1.46	34.68	35.64	34.61	3187316
1775860800	34.34	-0.48	-1.38	34.43	34.94	33.7	3072784
1775774400	34.82	-1.33	-3.68	36.47	36.81	34.59	3223177
1775688000	36.15	1.17	3.34	34.71	36.41	34.202	4030485
1775601600	34.98	-1.5	-4.11	36.71	37.06	34.71	3722836
1775515200	36.48	-0.12	-0.33	36.86	36.86	35.7	3271418
1775169600	36.6	1.77	5.08	34.45	36.98	34.35	3955472
1775083200	34.83	-0.03	-0.09	34.71	35.695	34.51	3245104
1774996800	34.86	1.47	4.40	34.13	35	33.82	4068116
1774910400	33.39	-0.26	-0.77	33.66	34.376361	33	2919850
1774651200	33.65	0.08	0.24	33	34.055	32.92	2824237
1774564800	33.57	-0.18	-0.53	34.27	34.892	33.53	3940789
1774478400	33.75	-1.69	-4.77	34.83	34.83	33.549999	3806954
1774392000	35.44	1.61	4.76	34.3	35.66	34.06	5692300
1774305600	33.83	1.66	5.16	33.229999	34.03	32.674999	3905784
1774046400	32.17	-0.71	-2.16	32.9	33	31.755	4087518
1773960000	32.88	0.72	2.24	31.62	32.975	31.025	3578685
1773873600	32.159999	0.86	2.75	31.82	32.81	31.42	3753147
1773787200	31.3	-0.53	-1.67	31.75	31.99	31.145	3622891
1773700800	31.83	1.65	5.47	30.99	31.86	30.57	5113133
1773441600	30.18	-0.59	-1.92	30.43	30.76	29.82	4572354
1773355200	30.77	-2.73	-8.15	32.11	32.159999	30.67	5306367
1773268800	33.5	-1.74	-4.94	34.835	34.835	33.25	5140691
1773182400	35.24	-0.25	-0.70	36.06	36.39	35.1	4591738
1773096000	35.49	0.93	2.69	34.65	35.96	34.55	6630489