FFBW Inc (QX)【FFBW】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	0.072	0.466683951257	15.428	15.54	15.42	8650	15.46464093	CS
4	0.19	1.24101894187	15.31	15.54	15.31	6252	15.42745987	CS
12	0.21	1.37344669719	15.29	15.55	15.03	4446	15.41756451	CS
26	0.75	5.08474576271	14.75	15.55	14.4	4710	15.17340071	CS
52	1.41	10.0070972321	14.09	15.55	13.41	4239	14.72094698	CS
156	4.9	46.2264150943	10.6	15.55	10.6	5639	13.37178476	CS
260	3.47	28.8445552785	12.03	15.55	9.82	6978	12.91169456	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
1780694940	15.5	-0.01	-0.05	15.5	15.5	15.5	700
1780608540	15.5085	0	0.00	15.5085	15.5085	15.5085	0
1780522140	15.5085	-0.01	-0.07	15.5	15.5085	15.5	600
1780435740	15.52	0.02	0.13	15.42	15.54	15.42	12086
1780349340	15.5	0.07	0.46	15.5	15.5	15.4864	1408
1780090080	15.4283	0.02	0.12	15.428	15.43	15.42	20505
1780003320	15.41	0	0.00	15.41	15.452	15.41	11397
1779917340	15.41	-0.06	-0.41	15.42	15.4564	15.41	9346
1779830940	15.473	0.07	0.47	15.5	15.5	15.473	500
1779484920	15.4	0	0.00	15.43	15.43	15.4	1500
1779398880	15.4	-0.1	-0.65	15.4	15.4	15.4	28389
1779312300	15.5	0.09	0.60	15.4624	15.5	15.4624	1900
1779225660	15.408	0.01	0.05	15.41	15.5	15.408	1563
1779139200	15.4	0	0.00	15.4	15.4	15.4	0
1778880000	15.4	-0.1	-0.65	15.4	15.4	15.4	946
1778793900	15.5	0.1	0.65	15.41	15.5	15.4	900
1778707380	15.4	0.01	0.05	15.4	15.4	15.35	5419
1778621340	15.392	-0	-0.01	15.376694	15.392	15.376694	1000
1778534940	15.393	-0.01	-0.05	15.31	15.393	15.31	2575
1778275200	15.4	0	0.00	15.4	15.4	15.4	0
1778188800	15.4	0	0.00	15.4	15.4	15.4	0
1778102400	15.4	0	0.00	15.4	15.4	15.4	0
1778016000	15.4	0.09	0.59	15.49	15.5	15.4	14053
1777930140	15.31	0.01	0.07	15.31	15.31	15.31	5600
1777671000	15.3	0	0.00	15.3	15.3	15.3	0
1777584540	15.3	0.05	0.33	15.3	15.3	15.3	1340
1777498200	15.25	0	0.00	15.25	15.25	15.25	0
1777411800	15.25	-0.21	-1.36	15.25	15.25	15.25	500
1777325400	15.461	0	0.00	15.461	15.461	15.461	0
1777066080	15.461	0	0.00	15.461	15.461	15.461	0
1776979680	15.461	0	0.00	15.461	15.461	15.461	0
1776893280	15.461	0.01	0.07	15.45	15.461	15.45	500
1776806940	15.45	0	0.00	15.45	15.45	15.45	0
1776720540	15.45	0.26	1.71	15.45	15.45	15.45	273
1776461160	15.19	0	0.00	15.19	15.19	15.19	0
1776374760	15.19	0	0.00	15.19	15.19	15.19	0
1776288360	15.19	-0.31	-2.00	15.19	15.19	15.19	606
1776202140	15.5	0	0.00	15.5	15.5	15.5	0
1776115740	15.5	0	0.00	15.5	15.5	15.5	0
1775856540	15.5	0	0.00	15.5	15.5	15.5	0
1775770140	15.5	0.2	1.31	15.31	15.5	15.31	5500
1775683500	15.3	-0.01	-0.08	15.3	15.3	15.3	1000
1775596800	15.312	-0.02	-0.15	15.3018	15.312	15.21	710
1775510940	15.335	0.04	0.23	15.11	15.55	15.11	8773
1775165280	15.3	0	0.00	15.3	15.3	15.3	0
1775078880	15.3	0	0.00	15.3	15.3	15.3	0
1774992480	15.3	0	0.00	15.3	15.3	15.3	0
1774906080	15.3	0.1	0.66	15.165	15.3	15.03	1514
1774646940	15.2	-0.1	-0.65	15.2	15.2	15.2	500
1774560300	15.3	0	0.00	15.3	15.3	15.3	0
1774473900	15.3	-0.2	-1.29	15.075	15.3	15.075	1500
1774387560	15.5	0.15	0.98	15.5	15.5	15.5	18700
1774300800	15.35	0.24	1.62	15.35	15.35	15.35	1639
1774042140	15.105	0	0.00	15.105	15.105	15.105	0
1773955740	15.105	0	0.00	15.105	15.105	15.105	0
1773869340	15.105	-0.15	-0.95	15.077	15.105	15.077	250
1773782520	15.25	0	0.00	15.25	15.25	15.25	0
1773696120	15.25	-0.05	-0.33	15.12	15.25	15.12	800
1773437340	15.3	-0.05	-0.33	15.29	15.3	15.29	715
1773350400	15.35	0.25	1.66	14.9	15.35	14.9	2000
1773264480	15.1	0	0.00	15.1	15.1	15.1	0
1773178080	15.1	0.1	0.67	15.1	15.1	14.9	1715
1773091740	15	0.35	2.39	14.9	15	14.9	4397