Figma Inc【1S2】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	-2.899999	-15.3439108648	18.899999	19.04	15.44	12101	16.86395247	DE
4	-3.78	-19.1102123357	19.78	23.75	15.44	19277	19.92208453	DE
12	-4	-20	20	23.75	14.18	11975	18.66436036	DE
26	-14.8	-48.0519480519	30.8	34.2	14.18	8514	20.35709361	DE
52	-108.5	-87.1485943775	124.5	130	14.18	8194	34.80908978	DE
156	-108.5	-87.1485943775	124.5	130	14.18	8194	34.80908978	DE
260	-108.5	-87.1485943775	124.5	130	14.18	8194	34.80908978	DE

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
1781295900	16.16	-0.44	-2.65	16.48	16.76	15.44	29385
1781209500	16.6	-0.6	-3.49	17.22	17.34	16.379999	7100
1781123100	17.2	-0.74	-4.12	17.68	17.68	16.62	7226
1781036700	17.94	-0.42	-2.29	18.18	18.62	17.14	11885
1780950300	18.36	-0.44	-2.34	18.899999	19.04	18.3	4908
1780691100	18.8	-0.8	-4.08	19.42	19.6	18.42	23497
1780604700	19.6	0.22	1.14	19.2	20.3	19.2	24203
1780518300	19.38	-1.57	-7.49	20.6	21.05	19.28	17498
1780431900	20.95	-2.55	-10.85	22.95	23	20.8	28400
1780345500	23.5	1.65	7.55	22.3	23.75	21.8	41204
1780086300	21.85	1.91	9.58	20.75	21.85	19.84	38482
1779999900	19.94	1.54	8.37	18.16	20.35	18.16	17418
1779913500	18.399999	-0.4	-2.13	18.68	19.18	18.1	13277
1779827100	18.8	-1.55	-7.62	20.149999	20.149999	18.8	7984
1779740700	20.35	0.71	3.62	20	20.35	19.7	613
1779481500	19.64	1.1	5.93	18.6	19.78	18.579999	16894
1779395100	18.54	-0.72	-3.74	19.34	19.44	18.399999	13885
1779308700	19.26	-0.84	-4.18	19.739999	20	18.84	15375
1779222300	20.1	-0.7	-3.37	20.95	22.2	19.899999	25167
1779135900	20.8	1.16	5.91	19.78	20.8	18.6	41142
1778876700	19.64	2.48	14.45	19.2	20.55	18.46	46816
1778790300	17.16	0.68	4.13	16.739999	17.42	16.28	5275
1778703900	16.48	0.08	0.49	16.579999	16.719999	15.9	6438
1778617500	16.399999	-0.42	-2.50	16.92	17.16	16.399999	4113
1778531100	16.82	-0.8	-4.54	17.8	17.8	16.7	11387
1778271900	17.62	0.06	0.34	17.6	17.62	16.96	2505
1778185500	17.559999	1.06	6.42	16.559999	18.02	16.399999	4032
1778099100	16.5	-0.14	-0.84	16.3	16.82	15.94	7500
1778012700	16.64	-0.32	-1.89	17.239999	17.44	16.379999	5434
1777926300	16.96	1.8	11.87	15.9	17.5	15.84	14111
1777580700	15.16	0.68	4.70	14.58	15.16	14.18	2133
1777494300	14.48	-0.2	-1.36	14.58	14.94	14.32	5061
1777407900	14.68	-0.24	-1.61	14.64	15.04	14.64	3534
1777321500	14.92	0.16	1.08	14.78	15.14	14.72	5104
1777062300	14.76	-0.1	-0.67	15.16	15.18	14.3	7233
1776975900	14.86	-1.46	-8.95	16.2	16.2	14.48	10920
1776889500	16.32	0.26	1.62	16.04	16.6	16.04	3763
1776803100	16.059999	0.08	0.50	16.26	17.26	15.96	9576
1776716700	15.98	-0.12	-0.75	16.16	16.34	15.8	18194
1776457500	16.1	-1.18	-6.83	17.38	18	15.86	20930
1776371100	17.28	0.12	0.70	17.739999	18.18	16.44	7941
1776284700	17.16	1.56	10.00	15.54	17.34	15.54	12007
1776198300	15.6	-0.64	-3.94	16.26	16.88	15.02	9716
1776111900	16.239999	0.98	6.42	15.24	16.5	15.18	6094
1775852700	15.26	-1.12	-6.84	16.3	16.48	15.16	11945
1775766300	16.379999	-1.02	-5.86	17.42	17.42	16.1	8120
1775679900	17.399999	-0.94	-5.13	19.079999	19.18	17.399999	4361
1775593500	18.34	0.04	0.22	18.7	18.92	17.94	2018
1775161500	18.3	0.5	2.81	17.2	18.399999	17.2	3101
1775075100	17.8	-0.7	-3.78	18.7	18.8	17.6	2226
1774988700	18.5	1.1	6.32	17.399999	18.5	17.399999	4646
1774902300	17.399999	0.1	0.58	17.399999	17.899999	17.3	4906
1774646700	17.3	-1.7	-8.95	19	19	17.3	5282
1774560300	19	0.8	4.40	18.3	19.3	17.899999	5298
1774473900	18.2	-1	-5.21	19.1	19.399999	17.899999	7877
1774387500	19.2	-0.8	-4.00	20.2	20.2	18.5	4853
1774301100	20	-0.2	-0.99	20	21.2	19.6	2603
1774041900	20.2	-1	-4.72	21	21.2	19.899999	5835
1773955500	21.2	-0.8	-3.64	22.2	22.2	20.2	5592
1773869100	22	-1.6	-6.78	24	24.2	21.6	3994
1773782700	23.6	0.2	0.85	23.4	24.2	23.2	2334
1773696300	23.4	0.6	2.63	23	23.6	22.8	2278