First Hartford Corp (ID)【FHRT】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	3.02	10.4137931034	29	32.02	29	450	30.62	CS
4	4.02	14.3571428571	28	32.02	27.83	675	29.72035573	CS
12	9.52	42.3111111111	22.5	37.9	21.5	312	27.86648377	CS
26	10.02	45.5454545455	22	37.9	21.5	333	26.09193881	CS
52	7.02	28.08	25	37.9	20.26	289	24.42148069	CS
156	24.02	300.25	8	37.9	7.6	817	12.60409607	CS
260	28.02	700.5	4	37.9	3.55	882	10.32021052	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
1781558940	32.02	0	0.00	32.02	32.02	32.02	0
1781299740	32.02	2.52	8.54	30	32.02	30	400
1781213220	29.5	0.5	1.72	29	29.5	29	500
1781126940	29	0	0.00	29	29	29	0
1781040540	29	0	0.00	29	29	29	0
1780954140	29	0	0.00	29	29	29	0
1780694940	29	-2.4	-7.64	28	29	27.83	1124
1780608000	31.4	0	0.00	31.4	31.4	31.4	0
1780521600	31.4	0	0.00	31.4	31.4	31.4	0
1780435200	31.4	0	0.00	31.4	31.4	31.4	0
1780348800	31.4	0	0.00	31.4	31.4	31.4	0
1780089600	31.4	0	0.00	31.4	31.4	31.4	0
1780003200	31.4	0	0.00	31.4	31.4	31.4	0
1779916800	31.4	0	0.00	31.4	31.4	31.4	0
1779830400	31.4	0	0.00	31.4	31.4	31.4	0
1779484800	31.4	0	0.00	31.4	31.4	31.4	0
1779398400	31.4	0	0.00	31.4	31.4	31.4	0
1779312000	31.4	0	0.00	31.4	31.4	31.4	0
1779225600	31.4	0	0.00	31.4	31.4	31.4	0
1779139200	31.4	0	0.00	31.4	31.4	31.4	0
1778880000	31.4	0	0.00	31.4	31.4	31.4	0
1778793600	31.4	0	0.00	31.4	31.4	31.4	0
1778707200	31.4	0	0.00	31.4	31.4	31.4	0
1778620800	31.4	0	0.00	31.4	31.4	31.4	0
1778534400	31.4	0	0.00	31.4	31.4	31.4	0
1778275200	31.4	4.4	16.30	31.4	31.4	31.4	100
1778189400	27	0	0.00	27	27	27	0
1778103000	27	0	0.00	27	27	27	0
1778016600	27	0	0.00	27	27	27	0
1777930200	27	0	0.00	27	27	27	0
1777671000	27	-10.9	-28.76	27	27	27	100
1777584540	37.9	7.54	24.84	37.9	37.9	37.9	100
1777498200	30.36	0	0.00	30.36	30.36	30.36	0
1777411800	30.36	0	0.00	30.36	30.36	30.36	0
1777325400	30.36	0	0.00	30.36	30.36	30.36	0
1777065780	30.36	4.36	16.77	30.36	30.36	30.36	150
1776979560	26	0	0.00	26	26	26	0
1776893160	26	0	0.00	26	26	26	0
1776806760	26	0	0.00	26	26	26	0
1776720360	26	0	0.00	26	26	26	0
1776461160	26	0	0.00	26	26	26	0
1776374760	26	0	0.00	26	26	26	0
1776288360	26	4.5	20.93	23	26	23	400
1776202140	21.5	0	0.00	21.5	21.5	21.5	0
1776115740	21.5	-3.75	-14.85	21.5	21.5	21.5	100
1775856000	25.25	0.25	1.00	22.5	25.25	22.5	1000
1775770080	25	0	0.00	25	25	25	0
1775683680	25	0	0.00	25	25	25	0
1775597280	25	0	0.00	25	25	25	0
1775510880	25	0	0.00	25	25	25	0
1775165280	25	0	0.00	25	25	25	0
1775078880	25	0	0.00	25	25	25	0
1774992480	25	0	0.00	25	25	25	0
1774906080	25	2.5	11.11	25.25	25.25	25	300
1774646880	22.5	0	0.00	22.5	22.5	22.5	0
1774560480	22.5	0.5	2.27	22.5	22.5	22.5	100
1774474140	22	0	0.00	22	22	22	0
1774387740	22	0	0.00	22	22	22	0
1774301340	22	0	0.00	22	22	22	0
1774042140	22	0	0.00	22	22	22	0
1773955740	22	0	0.00	22	22	22	0
1773869340	22	-6	-21.43	22	22	22	150
1773734400	28	0	0.00	28	28	28	0
1773648000	28	0	0.00	28	28	28	0