FSecure Corporation【3I6】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	-0.084	-4.07766990291	2.06	2.09	2.02	375	2.02451957	DE
4	0.054	2.80957336108	1.922	2.2999999	1.922	3852	2.03190329	DE
12	0.362	22.4287484511	1.614	2.2999999	1.588	3638	1.85590939	DE
26	0.06	3.13152400835	1.916	2.2999999	1.588	2340	1.81763423	DE
52	0.102	5.44290288154	1.874	2.2999999	1.588	1837	1.77313826	DE
156	-0.379	-16.093418259	2.355	2.355	1.588	1849	1.813206	DE
260	-0.379	-16.093418259	2.355	2.355	1.588	1849	1.813206	DE

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
1781900700	2.02	0	0.00	2.02	2.02	2.02	0
1781814300	2.02	-0.07	-3.35	2.02	2.02	2.02	1000
1781727900	2.09	0.03	1.46	2.09	2.09	2.09	4
1781641500	2.06	0	0.00	2.06	2.06	2.06	0
1781555100	2.06	0	0.00	2.06	2.06	2.06	0
1781295900	2.06	-0.03	-1.20	2.06	2.06	2.06	120
1781209500	2.085	0	0.00	2.085	2.085	2.085	0
1781123100	2.085	-0.04	-1.88	2.085	2.085	2.085	1200
1781036700	2.125	0	0.00	2.125	2.125	2.125	0
1780950300	2.125	0	0.00	2.125	2.125	2.125	0
1780691100	2.125	-0.07	-3.19	2.225	2.225	2.125	703
1780604700	2.1949999	-0.11	-4.57	2.18	2.205	2.18	9121
1780518300	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1780431900	2.2999999	0.14	6.48	2.2999999	2.2999999	2.2999999	250
1780345500	2.16	-0.02	-0.69	2.1549999	2.16	2.1549999	6702
1780086300	2.1749999	0.15	7.14	2.105	2.2	2.105	4054
1779999900	2.0299999	0.02	1.25	2	2.0299999	2	1653
1779913500	2.005	0	0.25	2.005	2.005	2.005	498
1779827100	2	0.07	3.63	2	2	2	620
1779740700	1.93	0.01	0.42	1.978	1.978	1.93	7
1779481500	1.922	0.03	1.48	1.922	1.924	1.922	27998
1779395100	1.894	0.06	3.50	1.894	1.894	1.894	1344
1779308700	1.83	0	0.00	1.83	1.83	1.83	0
1779222300	1.83	0.04	2.01	1.846	1.85	1.83	8990
1779135900	1.794	0	0.00	1.794	1.794	1.794	0
1778876700	1.794	-0	-0.22	1.794	1.794	1.794	100
1778790300	1.798	0	0.00	1.798	1.798	1.798	0
1778703900	1.798	0	0.00	1.798	1.798	1.798	0
1778617500	1.798	0.06	3.21	1.798	1.798	1.798	2
1778531100	1.742	0	0.00	1.742	1.742	1.742	0
1778271900	1.742	0	0.00	1.742	1.742	1.742	0
1778185500	1.742	0	0.00	1.742	1.742	1.742	0
1778099100	1.742	0	0.00	1.742	1.742	1.742	0
1778012700	1.742	0	0.00	1.742	1.742	1.742	0
1777926300	1.742	0	0.00	1.742	1.742	1.742	0
1777580700	1.742	0	0.00	1.742	1.742	1.742	0
1777494300	1.742	0	0.00	1.742	1.742	1.742	0
1777407900	1.742	0	0.00	1.742	1.742	1.742	0
1777321500	1.742	-0.05	-2.68	1.742	1.742	1.742	22
1777062300	1.79	0	0.00	1.79	1.79	1.79	0
1776975900	1.79	0.01	0.79	1.79	1.79	1.79	6
1776889500	1.776	0.05	3.14	1.776	1.776	1.776	200
1776803100	1.722	0	0.00	1.722	1.722	1.722	0
1776716700	1.722	0.01	0.70	1.722	1.722	1.722	600
1776457500	1.71	0	0.00	1.71	1.71	1.71	0
1776371100	1.71	0.01	0.83	1.71	1.71	1.71	2731
1776284700	1.696	0	0.00	1.696	1.696	1.696	0
1776198300	1.696	0	0.00	1.696	1.696	1.696	0
1776111900	1.696	0	0.00	1.696	1.696	1.696	0
1775852700	1.696	0	0.00	1.696	1.696	1.696	0
1775766300	1.696	-0	-0.12	1.696	1.696	1.696	500
1775679900	1.698	0.08	5.07	1.698	1.698	1.698	1000
1775593500	1.616	0	0.00	1.616	1.616	1.616	0
1775161500	1.616	0	0.00	1.616	1.616	1.616	0
1775075100	1.616	0.03	1.76	1.616	1.616	1.616	30
1774988700	1.588	-0	-0.25	1.588	1.588	1.588	2206
1774905900	1.592	0	0.00	1.592	1.592	1.592	0
1774646700	1.592	-0.09	-5.24	1.614	1.614	1.59	30198
1774560300	1.68	0	0.00	1.68	1.68	1.68	0
1774473900	1.68	0	0.00	1.68	1.68	1.68	0
1774387500	1.68	0	0.00	1.68	1.68	1.68	0
1774301100	1.68	-0.01	-0.71	1.674	1.68	1.674	256