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	-3.74	-15.0321543408	24.88	24.88	20.47	86784	21.85970027	CS
4	1.14	5.7	20	26.61	19	100296	22.8345582	CS
12	3.49	19.7733711048	17.65	26.61	16.41	91966	20.85748484	CS
26	10.13	92.0072661217	11.01	26.61	10.8	96525	18.69090628	CS
52	9.76	85.7644991213	11.38	26.61	9.78	76498	15.87120001	CS
156	17.89	550.461538462	3.25	26.61	3.02	43837	11.86972769	CS
260	17.8	532.934131737	3.34	26.61	1.75	36604	9.26002389	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781300400	21.3	0	0.00	21.3	21.3	21.3	0
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
1775511600	20.73	-0.07	-0.34	20.81	21	20.34	92557
1775166000	20.8	0.83	4.16	19.56	20.86	19.44	93049
1775079600	19.97	1.34	7.19	18.95	19.98	18.71	100275
1774993200	18.63	1.07	6.09	17.55	18.72	17.55	92846
1774906800	17.56	0.17	0.98	17.39	17.65	17.02	76003
1774647600	17.39	0.32	1.87	16.98	17.39	16.81	71548
1774561200	17.07	-0.81	-4.53	17.8	17.8	16.86	90350
1774474800	17.88	0.22	1.25	17.71	18.25	17.71	70262
1774388400	17.66	-0.48	-2.65	17.87	18.15	17.3	61485
1774302000	18.14	1.44	8.62	16.62	18.32	16.62	109759
1774042800	16.7	-0.94	-5.33	17.65	17.65	16.41	130667
1773956400	17.64	-0.6	-3.29	18.01	18.01	17.36	122015
1773870000	18.24	-0.02	-0.11	18.37	18.74	17.93	39005
1773783600	18.26	-0.28	-1.51	18.45	18.8	18.03	47087
1773697200	18.54	0.37	2.04	18.16	18.93	18.16	61070
1773438000	18.17	-1.08	-5.61	19.37	19.53	18.05	71217