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	1.7	11.8055555556	14.4	16.46	14.35	122239	15.69246867	CS
4	1.81	12.66620014	14.29	16.46	13.72	79994	14.90897624	CS
12	2.95	22.433460076	13.15	16.46	12.8	112290	14.10418226	CS
26	9.5	143.939393939	6.6	16.46	5.93	119382	12.0725788	CS
52	10	163.93442623	6.1	16.46	4.96	76470	10.67828967	CS
156	4.44	38.0789022298	11.66	16.46	4.57	64248	9.30480491	CS
260	9.32	137.463126844	6.78	16.46	4.57	86956	10.19058221	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
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
1774647600	13.49	0.11	0.82	13.37	13.67	13.3	87958
1774561200	13.38	-0.09	-0.67	13.38	13.6	13.36	64824
1774474800	13.47	0	0.00	13.3	13.56	13.3	92870
1774388400	13.47	0.17	1.28	13.38	13.57	13.12	148514
1774302000	13.3	0.16	1.22	13.1	13.36	12.89	183023
1774042800	13.14	-0.12	-0.90	13.17	13.46	13.06	156579
1773956400	13.26	0.2	1.53	12.98	13.26	12.8	163317
1773870000	13.06	-0.61	-4.46	13.53	13.53	13	155028
1773783600	13.67	-0.04	-0.29	13.73	13.85	13.57	158654
1773697200	13.71	0.24	1.78	13.48	13.71	13.41	266770
1773438000	13.47	0.42	3.22	13.15	13.48	13.1	102717
1773351600	13.05	-0.04	-0.31	13.23	13.61	12.99	190368
1773265200	13.09	0.11	0.85	12.99	13.29	12.9	222196
1773178800	12.98	0.14	1.09	12.83	13.05	12.5	380102
1773092400	12.84	-0.25	-1.91	13.37	13.37	12.73	332712
1772836800	13.09	0.88	7.21	12.21	13.27	12.21	359596