Helios Fairfax Partners Corporation (PK)【FFXXF】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	0	1.7	1.7	1.7	200	1.7	CS
4	0.01	0.591715976331	1.69	1.76	1.56	18570	1.67064656	CS
12	-0.095	-5.29247910864	1.795	2.4132	1.56	13392	1.82271732	CS
26	0	0	1.7	2.4132	1.465	9464	1.79691339	CS
52	-0.57	-25.1101321586	2.27	2.4132	1.465	6640	1.8271019	CS
156	-1.03	-37.7289377289	2.73	3.63	1.465	5158	2.27604122	CS
260	-2.7015	-61.3768033625	4.4015	4.83	1.465	4632	2.66962446	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	1.7	-0.01	-0.29	1.7	1.7	1.7	200
1781040540	1.705	0	0.00	1.705	1.705	1.705	0
1780954140	1.705	0	0.00	1.705	1.705	1.705	0
1780694940	1.705	0	0.00	1.705	1.705	1.705	0
1780608540	1.705	0	0.00	1.705	1.705	1.705	0
1780522140	1.705	0	0.00	1.705	1.705	1.705	0
1780435740	1.705	0	0.00	1.705	1.705	1.705	0
1780349340	1.705	0.01	0.65	1.69	1.705	1.69	1220
1780090080	1.694	0.03	2.05	1.69	1.7	1.69	6057
1780003320	1.66	0.07	4.40	1.59	1.66	1.59	1900
1779917340	1.59	-0.1	-5.92	1.62	1.62	1.56	47200
1779830940	1.69	-0.02	-1.17	1.68	1.69	1.68	300
1779485280	1.71	0	0.00	1.71	1.71	1.71	0
1779398880	1.71	0	0.00	1.71	1.71	1.71	38025
1779312060	1.71	0	0.00	1.71	1.71	1.71	0
1779225660	1.71	0.02	1.18	1.704	1.76	1.664	49000
1779139200	1.69	0	0.00	1.69	1.69	1.69	0
1778880000	1.69	0.02	1.20	1.7	1.75	1.61	11700
1778793900	1.67	-0.07	-4.02	1.69	1.73	1.67	30100
1778707380	1.74	-0.06	-3.33	1.8	1.8	1.73	4853
1778621340	1.8	0	0.00	1.8	1.8	1.8	0
1778534940	1.8	-0.01	-0.55	1.81	1.81	1.8	400
1778275200	1.81	0.01	0.56	1.81	1.85	1.81	6000
1778188800	1.8	-0.21	-10.45	1.918	1.99	1.8	15100
1778102520	2.0099999	0.07	3.61	1.895	2.0099999	1.88	4455
1778016540	1.94	0	0.00	1.94	1.94	1.94	0
1777930140	1.94	-0.01	-0.51	1.93	1.94	1.93	205
1777671000	1.95	0	0.00	1.95	1.95	1.95	0
1777584540	1.95	0	0.00	1.95	1.95	1.88	4800
1777498140	1.95	-0.04	-2.01	1.96	1.96	1.95	4300
1777411800	1.99	0	0.00	1.99	1.99	1.99	0
1777325400	1.99	0	0.00	1.99	1.99	1.99	3900
1777065780	1.99	0.11	5.85	1.99	1.99	1.99	200
1776979740	1.88	-0.07	-3.59	1.88	1.88	1.88	262
1776893280	1.95	0.1	5.41	1.95	1.95	1.95	100
1776806940	1.85	-0.07	-3.65	1.875	1.9	1.84	14040
1776720540	1.92	-0.07	-3.52	1.9061	1.92	1.84	39010
1776460800	1.99	0.13	6.99	1.86	1.99	1.8	72669
1776374940	1.86	0	0.00	1.86	1.86	1.86	13000
1776288360	1.86	-0.03	-1.59	2	2.09	1.73	124788
1776202140	1.89	-0.29	-13.30	1.89	1.89	1.89	100
1776115200	2.18	0	0.00	2.18	2.18	2.18	0
1775856000	2.18	0	0.00	2.18	2.18	2.18	0
1775769600	2.18	0	0.00	2.18	2.18	2.18	0
1775683200	2.18	0	0.00	2.18	2.18	2.18	0
1775596800	2.18	0.14	6.86	2	2.18	1.92	2525
1775510940	2.04	-0.22	-9.73	2.15	2.15	1.96	300
1775164920	2.2599999	-0.07	-2.96	2.2599999	2.2599999	2.2599999	1000
1775078400	2.329	-0.08	-3.49	2.329	2.329	2.329	400
1774992540	2.4131999	0.36	17.72	2.1865	2.4131999	2.1865	3141
1774906080	2.05	0.22	11.72	2	2.16	2	6201
1774646760	1.835	0	0.00	1.835	1.835	1.835	0
1774560360	1.835	0	0.00	1.835	1.835	1.835	0
1774473960	1.835	0	0.00	1.835	1.835	1.835	0
1774387560	1.835	0.02	1.38	1.835	1.835	1.835	332
1774300800	1.81	-0.22	-10.68	1.795	1.81	1.795	1100
1774042140	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773955740	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773869340	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773782940	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773696540	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773437340	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773350940	2.0265	0	0.00	2.0265	2.0265	2.0265	0
1773264540	2.0265	0.04	1.83	2.0265	2.0265	2.0265	500