Firm Capital Mortgage Investment Corporation【FC】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	-0.09	-0.75	12	12.07	11.87	72277	11.97311514	CS
4	-0.14	-1.16182572614	12.05	12.16	11.81	64391	11.95651165	CS
12	0.28	2.40756663801	11.63	12.34	11.51	65159	11.96050102	CS
26	0.32	2.76100086281	11.59	12.46	11.51	60356	11.99327622	CS
52	-0.5	-4.02900886382	12.41	12.49	11.51	54133	12.00688393	CS
156	1.27	11.9360902256	10.64	12.49	9.41	46865	11.55169841	CS
260	-3.07	-20.4939919893	14.98	15.84	9.41	42505	12.13215638	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
1780954800	11.91	-0.07	-0.58	11.98	11.99	11.9	46889
1780695600	11.98	-0.01	-0.08	11.99	12.04	11.92	75579
1780609200	11.99	0.02	0.17	11.99	12.07	11.99	77875
1780522800	11.97	0.02	0.17	11.9	12.02	11.87	86208
1780436400	11.95	-0.02	-0.17	11.97	12.02	11.94	59376
1780350000	11.97	-0.08	-0.66	12	12	11.9	62349
1780090800	12.05	-0.05	-0.41	12	12.1	12	48870
1780004400	12.1	0.03	0.25	12.05	12.12	12.05	36276
1779918000	12.07	0.05	0.42	12.02	12.09	12	62505
1779831600	12.02	0.04	0.33	11.94	12.16	11.92	78963
1779745200	11.98	0.03	0.25	12	12.05	11.94	117421
1779486000	11.95	0.02	0.17	11.92	11.97	11.92	78426
1779399600	11.93	0.03	0.25	11.95	11.95	11.89	53440
1779313200	11.9	0.07	0.59	11.87	11.95	11.84	52116
1779226800	11.83	-0.01	-0.08	11.92	11.92	11.83	70785
1778881200	11.84	-0.11	-0.92	11.9	11.92	11.81	44875
1778794800	11.95	0.1	0.84	11.86	12.01	11.85	33878
1778708400	11.85	-0.09	-0.75	11.91	11.96	11.85	85910
1778622000	11.94	0.01	0.08	11.95	11.99	11.9	40155
1778535600	11.93	-0.09	-0.75	12.05	12.05	11.93	58421
1778276400	12.02	-0.03	-0.25	12.02	12.04	11.93	64703
1778190000	12.05	0	0.00	12.07	12.1	11.98	76550
1778103600	12.05	-0.1	-0.82	12.12	12.12	11.76	136156
1778017200	12.15	0	0.00	12.25	12.3	12.15	77921
1777930800	12.15	-0.14	-1.14	12.29	12.29	12.1	69244
1777671600	12.29	-0.05	-0.41	12.27	12.32	12.24	55555
1777585200	12.34	0.1	0.82	12.19	12.34	12.18	45866
1777498800	12.24	-0.1	-0.81	12.34	12.34	12.2	56882
1777412400	12.34	0.1	0.82	12.2	12.34	12.2	47941
1777326000	12.24	-0.04	-0.33	12.24	12.31	12.19	48450
1777066800	12.28	0.09	0.74	12.24	12.32	12.23	27254
1776980400	12.19	0	0.00	12.23	12.25	12.19	35372
1776894000	12.19	0	0.00	12.22	12.26	12.16	34700
1776807600	12.19	-0.01	-0.08	12.21	12.28	12.17	31416
1776721200	12.2	-0.09	-0.73	12.25	12.28	12.18	59337
1776462000	12.29	0.1	0.82	12.2	12.32	12.2	92264
1776375600	12.19	-0.03	-0.25	12.24	12.28	12.18	34791
1776289200	12.22	0.04	0.33	12.25	12.25	12.14	51548
1776202800	12.18	0.02	0.16	12.15	12.23	12.15	39649
1776116400	12.16	0.02	0.16	12.14	12.2	12.1	29681
1775857200	12.14	0.04	0.33	12.11	12.19	12.11	38320
1775770800	12.1	0.08	0.67	12.04	12.14	12.01	56941
1775684400	12.02	0.05	0.42	12.06	12.1	12	54966
1775598000	11.97	0.01	0.08	11.94	11.98	11.89	50763
1775511600	11.96	0.02	0.17	11.9	11.96	11.89	52464
1775166000	11.94	0.08	0.67	11.75	11.95	11.75	59716
1775079600	11.86	0.06	0.51	11.85	11.94	11.71	79069
1774993200	11.8	0.1	0.85	11.7	11.8	11.68	65117
1774906800	11.7	-0.02	-0.17	11.71	11.76	11.65	70788
1774647600	11.72	-0.09	-0.76	11.76	11.77	11.67	81575
1774561200	11.81	-0.01	-0.08	11.84	11.87	11.7	87977
1774474800	11.82	0.08	0.68	11.78	11.93	11.74	84332
1774388400	11.74	0.02	0.17	11.68	11.76	11.68	84786
1774302000	11.72	0.18	1.56	11.6	11.75	11.6	64624
1774042800	11.54	-0.11	-0.94	11.66	11.67	11.51	110743
1773956400	11.65	-0.13	-1.10	11.76	11.76	11.63	52996
1773870000	11.78	0.04	0.34	11.75	11.81	11.75	70409
1773783600	11.74	0.04	0.34	11.77	11.8	11.71	99505
1773697200	11.7	0.07	0.60	11.63	11.72	11.56	175440
1773438000	11.63	0	0.00	11.6	11.73	11.6	69976
1773351600	11.63	-0.22	-1.86	11.8	11.8	11.63	119399
1773265200	11.85	-0.16	-1.33	11.95	11.99	11.82	112279
1773178800	12.01	-0.02	-0.17	12.03	12.04	11.93	58636
1773092400	12.03	-0.11	-0.91	12.08	12.08	11.86	134717