First Pacific Co Ltd【FPC】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	0.0044999	0.78738407699	0.5715	0.5845	0.5365	12212	0.57136861	DE
4	-0.0525	-8.35322328611	0.6284999	0.6475	0.5365	7069	0.59260654	DE
12	-0.0840001	-12.7272878788	0.66	0.66	0.5365	12689	0.61971335	DE
26	-0.1090001	-15.9124233577	0.685	0.72	0.5365	9969	0.6392396	DE
52	-0.0390001	-6.3414796748	0.615	0.75	0.5365	7960	0.65545441	DE
156	0.1759999	43.999975	0.4	0.75	0.326	7828	0.56108261	DE
260	0.1759999	43.999975	0.4	0.75	0.326	7828	0.56108261	DE

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
1780518300	0.5845	0.0095001	1.65	0.5845	0.5845	0.5845	6000
1780431900	0.5749999	0.003	0.52	0.553	0.5749999	0.553	13725
1780345500	0.5719999	-0.002	-0.35	0.5795	0.5795	0.5535	7979
1780086300	0.5739999	0.0129999	2.32	0.5795	0.5799999	0.5705	23131
1779999900	0.561	-0.0105	-1.84	0.5365	0.5629999	0.5365	11226
1779913500	0.5715	0.011	1.96	0.5715	0.5715	0.5715	5000
1779827100	0.5605	-0.037	-6.19	0.588	0.588	0.5605	801
1779740700	0.5975	-0.002	-0.33	0.597	0.5975	0.597	5323
1779481500	0.5995	0.002	0.33	0.59	0.5995	0.59	3439
1779395100	0.5975	0	0.00	0.5975	0.5975	0.5975	0
1779308700	0.5975	0.0025	0.42	0.5739999	0.5975	0.5739999	4225
1779222300	0.595	-0.005	-0.83	0.596	0.596	0.595	4500
1779135900	0.6	-0.0205	-3.30	0.6	0.6	0.6	8000
1778876700	0.6205	0.011	1.80	0.6205	0.628	0.6005	6322
1778790300	0.6095	0	0.00	0.6095	0.6095	0.6095	0
1778703900	0.6095	-0.013	-2.09	0.6085	0.6095	0.5895	8000
1778617500	0.6225	0.003	0.48	0.6225	0.6225	0.6225	109
1778531100	0.6195	0.007	1.14	0.6195	0.6195	0.6195	1639
1778271900	0.6125	-0.017	-2.70	0.609	0.6125	0.609	3001
1778185500	0.6294999	0.001	0.16	0.6354999	0.6475	0.622	16029
1778099100	0.6284999	0.0189999	3.12	0.6284999	0.6284999	0.6284999	4800
1778012700	0.6095	-0.0215	-3.41	0.6045	0.631	0.6045	15572
1777926300	0.631	0.011	1.77	0.6374999	0.6374999	0.612	464
1777580700	0.62	-0.0025	-0.40	0.618	0.62	0.618	6150
1777494300	0.6225	0.02	3.32	0.6225	0.6225	0.6225	262
1777407900	0.6025	-0.002	-0.33	0.6025	0.6025	0.6025	1
1777321500	0.6045	0	0.00	0.6045	0.6045	0.6045	0
1777062300	0.6045	-0.005	-0.82	0.6045	0.6045	0.6045	273
1776975900	0.6095	0.01	1.67	0.62	0.62	0.605	23868
1776889500	0.5995	-0.0005	-0.08	0.5975	0.5995	0.5975	6000
1776803100	0.6	0.0025	0.42	0.6145	0.6165	0.6	32830
1776716700	0.5975	-0.022	-3.55	0.61	0.61	0.5925	23625
1776457500	0.6195	0.02	3.34	0.6095	0.6195	0.6095	13031
1776371100	0.5995	0	0.00	0.5995	0.5995	0.5995	0
1776284700	0.5995	-0.0095	-1.56	0.6185	0.6185	0.5995	28216
1776198300	0.609	0.013	2.18	0.6	0.609	0.6	3282
1776111900	0.596	0.006	1.02	0.596	0.596	0.596	10000
1775852700	0.59	-0.013	-2.16	0.59	0.6125	0.59	8084
1775766300	0.603	-0.0125	-2.03	0.6	0.603	0.6	84900
1775679900	0.6155	0.0155	2.58	0.6264999	0.6264999	0.613	3321
1775593500	0.6	-0.005	-0.83	0.614	0.614	0.6	8155
1775161500	0.605	-0.01	-1.63	0.605	0.605	0.605	8000
1775075100	0.615	0	0.00	0.62	0.62	0.615	1351
1774988700	0.615	-0.01	-1.60	0.615	0.615	0.615	8245
1774905900	0.625	0	0.00	0.625	0.625	0.625	0
1774646700	0.625	-0.005	-0.79	0.63	0.63	0.625	2441
1774560300	0.63	-0.005	-0.79	0.63	0.63	0.63	1866
1774473900	0.635	0.03	4.96	0.635	0.635	0.635	800
1774387500	0.605	0	0.00	0.605	0.605	0.605	0
1774301100	0.605	0.005	0.83	0.62	0.62	0.605	7130
1774041900	0.6	-0.01	-1.64	0.61	0.61	0.6	4192
1773955500	0.61	-0.005	-0.81	0.625	0.625	0.61	2950
1773869100	0.615	-0.02	-3.15	0.63	0.63	0.615	7000
1773782700	0.635	0	0.00	0.635	0.635	0.635	1
1773696300	0.635	-0.01	-1.55	0.65	0.65	0.635	164
1773437100	0.645	-0.015	-2.27	0.65	0.65	0.645	12116
1773350700	0.66	0	0.00	0.66	0.66	0.66	5000
1773264300	0.66	0	0.00	0.66	0.66	0.66	190600
1773177900	0.66	0	0.00	0.65	0.66	0.645	5139
1773091500	0.66	-0.01	-1.49	0.68	0.68	0.66	5112
1772832300	0.67	0.035	5.51	0.67	0.67	0.67	3500
1772745900	0.635	-0.045	-6.62	0.665	0.665	0.635	1777
1772659500	0.68	0.005	0.74	0.67	0.685	0.67	16100