Firan Technology Group Corporation【FTG】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	1.82	8.36397058824	21.76	23.8	21.63	80736	22.7172111	CS
4	-1.3	-5.22508038585	24.88	24.88	20.35	62783	21.94439058	CS
12	2.93	14.1888619855	20.65	26.61	18.42	80707	21.56957694	CS
26	11.86	101.194539249	11.72	26.61	11.5	99128	19.07032716	CS
52	12.05	104.509973981	11.53	26.61	9.78	76776	16.27259444	CS
156	20.21	599.703264095	3.37	26.61	3.02	44600	12.18514684	CS
260	20.37	634.579439252	3.21	26.61	1.75	36716	9.56348485	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114800	23.58	0.3	1.29	23.27	23.8	23.2	18904
1783028400	23.28	0.54	2.37	22.35	23.32	22.3	84778
1782855600	22.74	0.32	1.43	22.42	23.3	22.19	112208
1782769200	22.42	0.21	0.95	22.2	22.69	22.13	64848
1782510000	22.21	-0.4	-1.77	21.76	22.61	21.63	61110
1782423600	22.61	0.88	4.05	22.8	23.14	21.64	87478
1782337200	21.73	0.9	4.32	20.65	22.78	20.65	43544
1782250800	20.83	-0.45	-2.11	20.52	21.02	20.44	98105
1782164400	21.28	-0.17	-0.79	21.07	21.45	20.65	35272
1781905200	21.45	0.16	0.75	21	21.8	21	15234
1781818800	21.29	0.34	1.62	21.01	21.65	20.95	32453
1781732400	20.95	-0.34	-1.60	21.18	21.6	20.81	33197
1781646000	21.29	0.13	0.61	21.11	21.58	20.35	34931
1781559600	21.16	0.02	0.09	21.48	21.85	20.77	27872
1781300400	21.14	-0.16	-0.75	21.78	21.78	20.97	27919
1781214000	21.3	0.67	3.25	20.47	21.46	20.47	45754
1781127600	20.63	-0.94	-4.36	21.01	24.12	20.47	62456
1781041200	21.57	-0.73	-3.27	22.36	22.75	20.58	69995
1780954800	22.3	-0.05	-0.22	22.49	23.25	22.21	53765
1780695600	22.35	-2.77	-11.03	24.88	24.88	22.18	201949
1780609200	25.12	0.74	3.04	24.38	25.18	23.67	103062
1780522800	24.38	-0.24	-0.97	24.73	24.93	24.14	48334
1780436400	24.62	-0.14	-0.57	24.89	25.38	24.45	40188
1780350000	24.76	-1.52	-5.78	26.27	26.27	24.27	85713
1780090800	26.28	0.45	1.74	26.21	26.61	25.72	120984
1780004400	25.83	0.95	3.82	24.52	25.97	24.35	100880
1779918000	24.88	0.64	2.64	24.01	25.8	23.87	162158
1779831600	24.24	2.72	12.64	21.7	24.26	21.55	235952
1779745200	21.52	1	4.87	20.8	21.63	20.75	112011
1779486000	20.52	0.34	1.68	20.3	20.77	20.06	102375
1779399600	20.18	0.28	1.41	19.67	20.28	19.52	66097
1779313200	19.9	0.81	4.24	19	20.18	19	117401
1779226800	19.09	-0.95	-4.74	19.57	20.04	19.01	114523
1778881200	20.04	-0.04	-0.20	20	20.08	19.7	62024
1778794800	20.08	-0.21	-1.03	20.33	20.35	19.5	90651
1778708400	20.29	0.19	0.95	20.2	20.42	19.82	79339
1778622000	20.1	-0.62	-2.99	20.77	20.77	19.88	69439
1778535600	20.72	-0.16	-0.77	20.62	21	20.61	51685
1778276400	20.88	-0.07	-0.33	21	21.1	20.48	47787
1778190000	20.95	0.03	0.14	21.14	21.47	20.75	61453
1778103600	20.92	0.05	0.24	20.89	21.4	20.7	116341
1778017200	20.87	0.29	1.41	20.64	21.02	20.58	67273
1777930800	20.58	0.29	1.43	20.36	20.77	20.29	57430
1777671600	20.29	0.34	1.70	19.95	20.4	19.95	58900
1777585200	19.95	1.06	5.61	18.92	20.02	18.92	55249
1777498800	18.89	-0.75	-3.82	19.61	19.65	18.42	98301
1777412400	19.64	-0.45	-2.24	19.85	19.85	19.2	85397
1777326000	20.09	-0.05	-0.25	20.13	20.4	19.82	91993
1777066800	20.14	0.26	1.31	20.19	20.51	19.43	95418
1776980400	19.88	-0.87	-4.19	20.66	20.86	19.62	232023
1776894000	20.75	0.17	0.83	20.6	21.24	20.6	61714
1776807600	20.58	-0.2	-0.96	20.76	20.76	20.39	92684
1776721200	20.78	0.28	1.37	20.61	21.1	20.49	47032
1776462000	20.5	-0.65	-3.07	21.25	21.71	20.5	67692
1776375600	21.15	0.5	2.42	20.66	21.24	20.4	69387
1776289200	20.65	0.42	2.08	20.54	21	20.49	68335
1776202800	20.23	0.55	2.79	19.76	20.4	19.7	78579
1776116400	19.68	0.58	3.04	18.88	19.89	18.78	57599
1775857200	19.1	-0.63	-3.19	20.65	20.65	18.75	114727
1775770800	19.73	-2.41	-10.89	22	22.2	19.4	216442
1775684400	22.14	0.94	4.43	21.77	22.87	21.77	109314
1775598000	21.2	0.47	2.27	20.5	21.28	20.46	97429