Frontera Energy Corporation【FEC】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	-7.85	-48.0122324159	16.35	16.77	7.67	106415	10.75413344	CS
4	-6.08	-41.7009602195	14.58	16.77	7.67	113117	14.67930445	CS
12	-5.38	-38.7608069164	13.88	16.77	7.67	103135	14.38158529	CS
26	2.3	37.0967741935	6.2	16.77	5.93	130148	12.36778244	CS
52	2.04	31.5789473684	6.46	16.77	4.96	82413	11.06903142	CS
156	-3	-26.0869565217	11.5	16.77	4.57	65441	9.40449941	CS
260	0.89	11.6951379763	7.61	16.77	4.57	86475	10.33273274	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
1782510000	8.5	0.1	1.19	8.41	8.7899999	8.41	98846
1782423600	8.4	-0.07	-0.83	8.59	8.65	8.3699999	87735
1782337200	8.47	-7.84	-48.07	7.98	8.53	7.67	192637
1782250800	16.309999	-0.36	-2.16	16.55	16.6	16.239999	96970
1782164400	16.67	0.48	2.96	16.35	16.77	16.35	55885
1781905200	16.19	0.13	0.81	15.93	16.239999	15.93	14999
1781818800	16.059999	0.02	0.12	15.94	16.3	15.75	78749
1781732400	16.04	0.01	0.06	15.98	16.28	15.98	75286
1781646000	16.03	0.05	0.31	15.74	16.17	15.74	67547
1781559600	15.98	-0.08	-0.50	15.87	16.02	15.55	142385
1781300400	16.059999	0.06	0.37	16	16.07	15.65	135370
1781214000	16	0.3	1.91	15.8	16.079999	15.65	134848
1781127600	15.7	-0.08	-0.51	15.77	15.86	15.45	315111
1781041200	15.78	-0.27	-1.68	15.88	15.88	15.46	76017
1780954800	16.05	-0.05	-0.31	16.1	16.35	16	56156
1780695600	16.1	-0.29	-1.77	16.16	16.19	16.05	71730
1780609200	16.39	0.27	1.67	16.05	16.46	16.05	73890
1780522800	16.12	0.06	0.37	16.11	16.18	16	67744
1780436400	16.059999	0.77	5.04	15.58	16.19	15.4	192561
1780350000	15.29	0.81	5.59	14.58	15.58	14.58	227876
1780090800	14.48	0.02	0.14	14.4	14.57	14.35	49125
1780004400	14.46	0.14	0.98	14.32	14.52	14.29	74379
1779918000	14.32	-0.18	-1.24	14.5	14.51	14.1	99023
1779831600	14.5	0.5	3.57	14	14.52	14	52764
1779745200	14	-0.53	-3.65	14.74	14.74	13.72	87877
1779486000	14.53	-0.02	-0.14	14.41	14.53	14.41	45886
1779399600	14.55	0.05	0.34	14.6	14.62	14.46	33796
1779313200	14.5	-0.06	-0.41	14.65	14.73	14.43	87581
1779226800	14.56	0.09	0.62	14.47	14.64	14.47	92262
1778881200	14.47	-0.03	-0.21	14.44	14.56	14.44	45864
1778794800	14.5	-0.01	-0.07	14.48	14.53	14.48	32734
1778708400	14.51	0.22	1.54	14.33	14.65	14.33	39022
1778622000	14.29	-0.14	-0.97	14.35	14.5	14.17	121178
1778535600	14.43	0.26	1.83	14.18	14.5	14.18	27388
1778276400	14.17	-0.14	-0.98	14.29	14.48	14.11	68936
1778190000	14.31	-0.27	-1.85	14.37	14.44	13.62	73725
1778103600	14.58	-0.15	-1.02	14.47	14.71	14.22	217355
1778017200	14.73	0.07	0.48	14.61	14.73	14.53	77041
1777930800	14.66	-0.23	-1.54	14.95	14.95	14.65	36548
1777671600	14.89	0.2	1.36	14.7	14.95	14.6	57716
1777585200	14.69	-0.26	-1.74	14.99	14.99	14.63	36892
1777498800	14.95	0.16	1.08	14.96	15	14.88	73531
1777412400	14.79	0.13	0.89	14.87	14.98	14.74	39606
1777326000	14.66	0.07	0.48	14.72	14.85	14.55	33212
1777066800	14.59	0.11	0.76	14.65	14.65	14.5	48061
1776980400	14.48	0.25	1.76	14.25	14.58	14.25	43229
1776894000	14.23	0.12	0.85	14.04	14.26	13.95	36591
1776807600	14.11	0.23	1.66	13.79	14.16	13.79	97143
1776721200	13.88	0.03	0.22	13.83	14	13.6	93631
1776462000	13.85	-0.04	-0.29	13.79	13.88	13.17	205619
1776375600	13.89	0.02	0.14	13.76	14.01	13.76	43777
1776289200	13.87	0.09	0.65	13.78	14	13.75	61781
1776202800	13.78	-0.22	-1.57	13.79	13.85	13.55	183378
1776116400	14	-0.44	-3.05	14.62	15.04	13.94	127861
1775857200	14.44	0.56	4.03	13.88	14.45	13.82	166810
1775770800	13.88	0.1	0.73	13.73	13.88	13.52	233399
1775684400	13.78	-0.38	-2.68	13.82	13.82	13.33	111445
1775598000	14.16	0.2	1.43	14.02	14.35	13.87	110496
1775511600	13.96	-0.02	-0.14	13.88	14	13.72	655948
1775166000	13.98	0.39	2.87	13.74	14.09	13.69	69934
1775079600	13.59	0.09	0.67	13.63	13.63	13.14	196838
1774993200	13.5	-0.28	-2.03	13.93	14.09	13.41	167821
1774906800	13.78	0.29	2.15	13.46	14.02	13.46	113307