First Bankshares Inc (QX)【FBSI】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	0.2	0.650406504065	30.75	30.95	30.63	700	30.95	CS
4	-1.95	-5.92705167173	32.9	32.9	30.63	443	31.76327184	CS
12	-0.55	-1.74603174603	31.5	33	30.63	737	31.83324931	CS
26	-2.62	-7.80458742925	33.57	34.27	30.63	745	32.19804028	CS
52	4.7	17.9047619048	26.25	35.96	26.13	1253	30.30328057	CS
156	9.7	45.6470588235	21.25	35.96	21.25	979	28.05954601	CS
260	15.2	96.5079365079	15.75	35.96	14.8001	1081	23.35609426	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
1782941100	30.95	0	0.00	30.95	30.95	30.95	0
1782854700	30.95	0	0.00	30.95	30.95	30.95	0
1782768300	30.95	-0.05	-0.16	30.75	30.95	30.63	700
1782508800	31	0	0.00	31	31	31	0
1782422400	31	0	0.00	31	31	31	0
1782336000	31	-1.01	-3.16	31	31	31	531
1782250140	32.009999	0	0.00	32.02	32.02	32.009999	309
1782163500	32.009999	-0.89	-2.71	32.009999	32.009999	32.009999	416
1781818140	32.9	0	0.00	32.9	32.9	32.9	0
1781731740	32.9	0	0.00	32.7321	32.9	32.7321	400
1781645340	32.9	0	0.00	32.9	32.9	32.9	0
1781558940	32.9	0	0.00	32.9	32.9	32.9	0
1781299740	32.9	0	0.00	32.9	32.9	32.9	0
1781213340	32.9	0	0.00	32.9	32.9	32.9	0
1781126940	32.9	0	0.00	32.9	32.9	32.9	0
1781040540	32.9	0	0.00	32.9	32.9	32.9	0
1780954140	32.9	0	0.00	32.9	32.9	32.9	0
1780694940	32.9	0	0.00	32.9	32.9	32.9	0
1780608540	32.9	-0.05	-0.15	32.9	32.9	32.9	300
1780522140	32.95	0	0.00	32.95	32.95	32.95	0
1780435740	32.95	0	0.00	32.95	32.95	32.95	0
1780349340	32.95	0.1	0.30	32.95	32.95	32.95	100
1780090080	32.85	0.15	0.46	32.85	32.85	32.85	100
1780003740	32.7	0	0.00	32.7	32.7	32.7	0
1779917340	32.7	-0.24	-0.73	32.7	32.7	32.7	2200
1779830580	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779484980	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779398580	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779312180	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779225780	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1779139380	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1778880180	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1778793780	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1778707380	32.939999	2.09	6.77	31	32.939999	31	500
1778621340	30.85	-2.1	-6.37	30.85	30.85	30.781	2960
1778534520	32.95	0	0.00	32.95	32.95	32.95	0
1778275320	32.95	0	0.00	32.95	32.95	32.95	0
1778188920	32.95	0	0.00	32.95	32.95	32.95	0
1778102520	32.95	0	0.00	32.95	32.95	32.95	200
1778016540	32.95	0	0.00	32.95	32.95	32.95	0
1777930140	32.95	1.95	6.29	32.2	33	32.2	1500
1777671000	31	0	0.00	31	31	31	200
1777584540	31	0	0.00	31	31	31	0
1777498140	31	-0.7	-2.21	31.01	31.01	31	1000
1777411800	31.7	0	0.00	31.7	31.7	31.7	0
1777325400	31.7	0	0.00	31.7	31.7	31.7	0
1777066140	31.7	0	0.00	31.7	31.7	31.7	0
1776979740	31.7	0	0.00	31.7	31.7	31.7	1166
1776893280	31.7	-0.05	-0.16	31.7	31.7	31.7	100
1776806940	31.75	0	0.00	31.75	31.75	31.75	0
1776720540	31.75	0.25	0.79	31.5	31.75	31.5	2489
1776461340	31.5	0	0.00	31.5	31.5	31.5	0
1776374940	31.5	0	0.00	31.5	31.5	31.5	0
1776288540	31.5	0	0.00	31.5	31.5	31.5	0
1776202140	31.5	0	0.00	31.5	31.5	31.5	300
1776067200	31.5	0	0.00	31.5	31.5	31.5	0
1775808000	31.5	0	0.00	31.5	31.5	31.5	0
1775721600	31.5	0	0.00	31.5	31.5	31.5	0
1775635200	31.5	0	0.00	31.5	31.5	31.5	0
1775548800	31.5	0	0.00	31.5	31.5	31.5	0
1775462400	31.5	0	0.00	31.5	31.5	31.5	0
1775116800	31.5	0	0.00	31.5	31.5	31.5	0