First Keystone Corporation (ID)【FKYS】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	0.34	1.87327823691	18.15	18.65	18	2844	18.33659341	CS
4	0.76	4.28652002256	17.73	18.65	17.2	3029	17.98623645	CS
12	-0.6532	-3.41217769234	19.1432	19.325	17.11	3027	18.14121982	CS
26	-0.56	-2.93963254593	19.05	20	17.11	2506	18.60654462	CS
52	0.96	5.47632629778	17.53	20	16	2510	18.16344715	CS
156	0.25	1.37061403509	18.24	20.45	11.35	2051	15.96072565	CS
260	-8.01	-30.2264150943	26.5	26.5	11.35	1786	17.97204187	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
1783027740	18.49	0.04	0.22	18	18.49	18	2118
1782941280	18.45	0.1	0.54	18.3899	18.5	18	3149
1782854880	18.35	-0.04	-0.22	18	18.65	18	4787
1782768300	18.39	0.19	1.04	18.39	18.39	18.39	255
1782509280	18.2	0.01	0.05	18.15	18.2	18	3184
1782422400	18.19	0	0.00	18.19	18.19	18.19	0
1782336000	18.19	0.49	2.77	17.7	18.23	17.7	1414
1782250140	17.7	0	0.00	17.69	17.7	17.69	7047
1782163500	17.7	-0.18	-1.01	17.45	17.79	17.45	3000
1781818140	17.88	0	0.00	17.88	17.88	17.88	0
1781731740	17.88	0	0.00	17.88	17.88	17.88	0
1781645340	17.88	-0.07	-0.39	17.75	17.92	17.4	3651
1781558940	17.95	-0.05	-0.28	17.65	18	17.2	7806
1781299620	18	0	0.00	18	18	18	0
1781213220	18	0.2	1.14	17.97	18	17.97	500
1781126940	17.797488	0.01	0.04	17.59	17.88	17.59	1927
1781040540	17.79	-0.19	-1.06	17.98	17.99	17.58	2010
1780954140	17.98	-0.02	-0.11	17.57	17.98	17.55	3390
1780694940	18	0	0.00	18.25	18.31	18	1008
1780608540	18	0.27	1.52	17.73	18	17.73	2300
1780522140	17.73	-0.01	-0.06	17.69	17.73	17.5	1112
1780435740	17.74	0	0.00	17.74	17.74	17.74	0
1780349340	17.74	-0.26	-1.44	17.57	17.74	17.11	17049
1780090080	18	0.01	0.06	17.8	18	17.75	3640
1780003320	17.99	0.01	0.06	18	18	17.6	2400
1779917340	17.98	0.13	0.73	17.895	18	17.895	548
1779830940	17.85	-0.08	-0.45	17.97	18.25	17.6	3531
1779484920	17.93	-0.56	-3.03	18.5	18.5	17.14	33418
1779398880	18.49	0	0.00	18.49	18.49	18.49	189
1779312300	18.49	-0.34	-1.78	18.53	18.53	18.26	3547
1779225660	18.825	-0.18	-0.92	18.8	19	18.75	1302
1779139200	19	0	0.00	19	19	19	0
1778880000	19	0	0.00	18.92	19	18.75	552
1778793780	19	0	0.00	19	19	19	0
1778707380	19	0	0.00	19	19	18.89	500
1778621340	19	0	0.00	19	19	19	0
1778534940	19	0	0.00	18.833576	19	18.833576	656
1778275200	19	0	0.00	19	19	19	0
1778188800	19	0.15	0.80	18.775	19	18.775	1102
1778102520	18.85	-0.1	-0.53	18.45	18.85	18.45	3061
1778016000	18.95	-0.05	-0.26	18.9	18.95	18.46	2000
1777930140	19	0	0.00	19	19	19	500
1777671000	19	0	0.00	19	19	19	47
1777584540	19	0.09	0.48	19	19	18.71	665
1777498140	18.91	-0.08	-0.40	18.91	19	18.91	825
1777411800	18.9868	0	0.00	18.9868	18.9868	18.9868	0
1777325400	18.9868	-0.01	-0.03	18.9868	18.9868	18.9868	100
1777066080	18.992	0	0.00	18.992	18.992	18.992	0
1776979680	18.992	0	0.00	18.992	18.992	18.992	0
1776893280	18.992	-0.01	-0.04	18.9864	18.992	18.9864	695
1776806940	19	0	0.00	19	19	19	194
1776720540	19	-0.01	-0.05	19	19	19	211
1776460800	19.01	0.01	0.05	18.8	19.25	18.8	4214
1776374940	19	0	0.00	19	19	19	0
1776288540	19	0	0.00	19	19	19	0
1776202140	19	0	0.00	19	19	19	162
1776115740	19	-0.15	-0.78	18.74	19	18.66	1900
1775856000	19.15	-0.18	-0.91	18.8	19.15	18.3	5985
1775770140	19.325	0.07	0.39	19.1432	19.325	19.1432	700
1775683500	19.25	0	0.00	18.89	19.25	18.89	405
1775597340	19.25	0	0.00	19.25	19.25	19.25	0
1775510940	19.25	0.12	0.63	19.1201	19.25	19.12	662