Freehold Royalties Ltd【FRU】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	0.03	0.17523364486	17.12	17.74	17.01	492119	17.47556651	CS
4	-0.6	-3.38028169014	17.75	18.16	16.76	616712	17.42440979	CS
12	-0.22	-1.26655152562	17.37	18.16	16.17	730965	17.37035521	CS
26	1.79	11.6536458333	15.36	18.2	14.57	723597	16.81870144	CS
52	4.66	37.3098478783	12.49	18.2	12.38	672423	15.32200296	CS
156	3.62	26.7553584627	13.53	18.2	10.53	560705	14.16819167	CS
260	7.83	84.0128755365	9.32	18.2	8.02	614118	13.87025514	CS

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
1780954800	17.54	0.34	1.98	17.4	17.63	17.4	819046
1780695600	17.2	-0.44	-2.49	17.7	17.7	17.17	371358
1780609200	17.64	0.13	0.74	17.45	17.74	17.35	381200
1780522800	17.51	0.1	0.57	17.5	17.66	17.43	451657
1780436400	17.41	0.29	1.69	17.12	17.45	17.1	437332
1780350000	17.12	0.18	1.06	17.04	17.2	17	834358
1780090800	16.94	-0.21	-1.22	17.01	17.11	16.76	1519290
1780004400	17.15	0.06	0.35	17.22	17.33	17.08	563914
1779918000	17.09	-0.36	-2.06	17.26	17.33	17.08	444564
1779831600	17.45	0.14	0.81	17.44	17.55	17.34	518450
1779745200	17.31	-0.29	-1.65	17.54	17.67	17.29	383612
1779486000	17.6	0.03	0.17	17.56	17.71	17.49	261303
1779399600	17.57	-0.11	-0.62	17.79	17.9	17.51	347559
1779313200	17.68	-0.19	-1.06	17.8	17.99	17.55	749312
1779226800	17.87	0.06	0.34	17.99	18.01	17.83	574203
1778881200	17.81	0.15	0.85	17.8	17.88	17.67	658954
1778794800	17.66	0.24	1.38	17.44	17.8	17.44	794710
1778708400	17.42	-0.33	-1.86	17.95	18.16	17.41	939990
1778622000	17.75	0.2	1.14	17.75	17.85	17.65	666713
1778535600	17.55	0.24	1.39	17.4	17.65	17.39	424274
1778276400	17.31	-0.06	-0.35	17.45	17.45	17.3	272884
1778190000	17.37	-0.04	-0.23	17.09	17.43	16.93	491108
1778103600	17.41	-0.49	-2.74	17.52	17.59	17.36	789764
1778017200	17.9	0.12	0.67	17.8	17.98	17.74	628456
1777930800	17.78	-0.11	-0.61	17.87	17.96	17.69	624377
1777671600	17.89	-0.1	-0.56	17.94	17.94	17.62	361061
1777585200	17.99	-0.06	-0.33	17.88	18.03	17.81	671107
1777498800	18.05	0.33	1.86	17.82	18.06	17.69	734934
1777412400	17.72	0.24	1.37	17.6	17.79	17.51	595876
1777326000	17.48	0.13	0.75	17.5	17.57	17.31	820722
1777066800	17.35	-0.08	-0.46	17.45	17.47	17.26	623523
1776980400	17.43	0.29	1.69	17.2	17.43	17.15	767984
1776894000	17.14	0.19	1.12	17.02	17.15	16.91	448978
1776807600	16.95	0.17	1.01	16.73	16.98	16.73	342584
1776721200	16.78	0.16	0.96	16.649999	16.88	16.649999	623718
1776462000	16.62	-0.43	-2.52	16.629999	16.649999	16.239999	988432
1776375600	17.05	0.14	0.83	16.98	17.15	16.9	359510
1776289200	16.91	-0.05	-0.29	16.96	17.06	16.87	424669
1776202800	16.96	-0.28	-1.62	17.15	17.18	16.9	439597
1776116400	17.24	0.09	0.52	17.25	17.42	17.15	598157
1775857200	17.15	0.41	2.45	16.83	17.22	16.719999	792850
1775770800	16.739999	-0.18	-1.06	17.02	17.11	16.62	558203
1775684400	16.92	-0.33	-1.91	16.45	16.98	16.17	915909
1775598000	17.25	0.24	1.41	17.09	17.27	17.06	756660
1775511600	17.01	-0.04	-0.23	17.05	17.08	16.87	513437
1775166000	17.05	0.42	2.53	17.06	17.15	16.95	944621
1775079600	16.629999	-0.74	-4.26	17.01	17.13	16.54	1319434
1774993200	17.37	-0.04	-0.23	17.39	17.56	17	1386508
1774906800	17.41	-0.23	-1.30	17.65	17.76	17.32	1058368
1774647600	17.64	0.17	0.97	17.4	17.65	17.38	1242943
1774561200	17.47	-0.19	-1.08	17.76	17.92	17.44	1072792
1774474800	17.66	0	0.00	17.61	17.7	17.5	629162
1774388400	17.66	0.3	1.73	17.4	17.9	17.35	790779
1774302000	17.36	-0.14	-0.80	17.22	17.46	17	826549
1774042800	17.5	-0.01	-0.06	17.5	17.6	17.29	3713113
1773956400	17.51	-0.06	-0.34	17.59	17.75	17.45	821561
1773870000	17.57	0.14	0.80	17.49	17.63	17.42	810962
1773783600	17.43	0.14	0.81	17.37	17.51	17.27	492884
1773697200	17.29	0.3	1.77	16.97	17.33	16.89	902943
1773438000	16.99	-0.09	-0.53	16.69	17.09	16.68	1133657
1773351600	17.08	-0.89	-4.95	17.51	17.51	15.8	2548984
1773265200	17.97	0.14	0.79	17.89	18.01	17.79	442222
1773178800	17.83	0.14	0.79	17.6	17.88	17.55	632159
1773092400	17.69	-0.18	-1.01	17.78	17.95	17.59	1070186