Financial 15 Split Corp【FTN】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	0.72	6.6976744186	10.75	11.6	10.68	253273	10.97349997	CS
4	0.89	8.41209829868	10.58	11.6	10.52	197964	10.80517431	CS
12	1.72	17.641025641	9.75	11.6	9.52	212110	10.75759742	CS
26	0.54	4.94053064959	10.93	11.6	8.4	230542	10.55614233	CS
52	2.3	25.0817884406	9.17	11.87	8.4	225636	10.59090854	CS
156	2.57	28.8764044944	8.9	11.87	5.45	226100	9.05972495	CS
260	-0.18	-1.54506437768	11.65	12.42	5.45	178414	9.29708913	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
1781732400	11.47	0.19	1.68	11.3	11.6	11.3	186734
1781646000	11.28	0.24	2.17	11.1	11.28	11.08	237263
1781559600	11.04	0.09	0.82	11	11.13	11	270968
1781300400	10.95	0.15	1.39	10.86	10.95	10.83	326272
1781214000	10.8	0.05	0.47	10.72	10.82	10.72	268965
1781127600	10.75	0.01	0.09	10.75	10.78	10.68	162898
1781041200	10.74	0.03	0.28	10.69	10.79	10.65	120475
1780954800	10.71	0.02	0.19	10.66	10.76	10.66	81869
1780695600	10.69	-0.04	-0.37	10.7	10.76	10.63	148583
1780609200	10.73	0.12	1.13	10.6	10.76	10.6	166907
1780522800	10.61	-0.02	-0.19	10.66	10.67	10.58	90600
1780436400	10.63	0.06	0.57	10.59	10.64	10.56	197989
1780350000	10.57	-0.08	-0.75	10.64	10.66	10.52	262561
1780090800	10.65	-0.14	-1.30	10.7	10.74	10.6	174878
1780004400	10.79	-0.05	-0.46	10.86	10.88	10.77	382449
1779918000	10.84	0.01	0.09	10.83	10.9	10.76	248370
1779831600	10.83	-0.02	-0.18	10.92	10.92	10.8	209280
1779745200	10.85	0.12	1.12	10.75	10.9	10.75	223910
1779486000	10.73	0.04	0.37	10.73	10.76	10.69	89872
1779399600	10.69	0.03	0.28	10.66	10.75	10.65	163973
1779313200	10.66	0.06	0.57	10.58	10.67	10.57	131192
1779226800	10.6	0.05	0.52	10.64	10.75	10.51	451699
1778881200	10.545454	0.04	0.35	10.518182	10.545454	10.445454	398345
1778794800	10.509091	0.19	1.85	10.363636	10.536363	10.363636	727281
1778708400	10.318182	0.35	3.56	10.227273	10.545454	10.227273	1258483
1778622000	9.9636366	0.04	0.37	9.927273	9.9636366	9.8909093	118910
1778535600	9.927273	-0.03	-0.27	9.9363639	9.9909093	9.9000002	86930
1778276400	9.9545457	0.05	0.46	9.9545457	9.9818184	9.9363639	112288
1778190000	9.9090912	-0.05	-0.46	9.9545457	9.9909093	9.9090912	145048
1778103600	9.9545457	0.05	0.55	9.9181821	10	9.9181821	172904
1778017200	9.9000002	0.05	0.55	9.8454548	9.9090912	9.7909093	83013
1777930800	9.8454548	-0.05	-0.55	9.9000002	9.9090912	9.7909093	145411
1777671600	9.9000002	-0.04	-0.37	9.9363639	9.9727275	9.8454548	146481
1777585200	9.9363639	-0.05	-0.46	9.927273	9.9363639	9.8818184	96120
1777498800	9.9818184	-0.05	-0.54	10.036363	10.054545	9.9818184	234852
1777412400	10.036363	0.06	0.64	9.9636366	10.054545	9.9545457	235910
1777326000	9.9727275	0.06	0.64	9.927273	9.9727275	9.9090912	153203
1777066800	9.9090912	0	0.00	9.927273	9.9727275	9.8727275	141992
1776980400	9.9090912	0.03	0.28	9.9090912	9.9545457	9.8181821	177632
1776894000	9.8818184	0.07	0.74	9.8909093	9.9181821	9.8454548	79951
1776807600	9.8090912	-0.1	-1.01	9.9363639	9.9727275	9.7818184	192266
1776721200	9.9090912	0	0.00	9.8818184	9.9090912	9.8545457	128903
1776462000	9.9090912	0.06	0.65	9.9090912	10	9.8636366	336273
1776375600	9.8454548	-0.01	-0.09	9.9000002	9.927273	9.7818184	133520
1776289200	9.8545457	0.04	0.37	9.8545457	9.9090912	9.8363639	176074
1776202800	9.8181821	0.1	1.03	9.7000002	9.8363639	9.7000002	126445
1776116400	9.7181821	0.02	0.19	9.5545457	9.7181821	9.5181821	247533
1775857200	9.7000002	0.11	1.14	9.5818184	9.7090911	9.5454548	225887
1775770800	9.5909093	0.17	1.83	9.427273	9.6454548	9.4090911	181077
1775684400	9.418182	0.33	3.60	9.4454548	9.5090911	9.3636366	319937
1775598000	9.0909093	0.03	0.30	9.0000002	9.1090911	8.9818184	205228
1775511600	9.0636366	0.16	1.84	8.9454548	9.0636366	8.9000002	152530
1775166000	8.9000002	0.03	0.31	8.6818184	8.918182	8.6545457	268171
1775079600	8.8727275	0.03	0.31	8.9363639	8.9363639	8.8363638	287782
1774993200	8.8454548	0.05	0.52	8.7363638	8.8454548	8.6636366	168727
1774906800	8.8000002	0.03	0.31	8.8000002	8.8272729	8.7090911	278689
1774647600	8.7727275	-0.02	-0.21	8.7818184	8.7818184	8.6909093	301908
1774561200	8.7909093	-0.08	-0.92	8.7909093	8.8636366	8.7636366	80822
1774474800	8.8727275	0.05	0.62	8.8636366	8.9363639	8.8090911	354028
1774388400	8.818182	0.03	0.31	8.6727275	8.818182	8.6727275	163593
1774302000	8.7909093	0.22	2.55	8.7272729	8.818182	8.6090911	145176
1774042800	8.5727275	-0.09	-1.05	8.6363638	8.6818184	8.4818184	187990
1773956400	8.6636366	-0.15	-1.75	8.7636366	8.7636366	8.5727275	217365
1773870000	8.818182	0	0.00	8.8454548	8.8727275	8.7636366	309018