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	0.21	1.1797752809	17.8	18.31	17.11	6025	17.80361894	CS
4	-0.823576	-4.37291356671	18.833576	19	17.11	5053	17.95725348	CS
12	-0.99	-5.21052631579	19	19.5	17.11	2886	18.3983771	CS
26	0.76	4.40579710145	17.25	20	17.11	2297	18.68359382	CS
52	2.76	18.0983606557	15.25	20	14.71	2601	17.90107508	CS
156	-0.47	-2.54329004329	18.48	20.45	11.35	2017	15.90977721	CS
260	-5.89	-24.6443514644	23.9	26.5	11.35	1753	18.00563525	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
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
1775164920	19.13	-0.12	-0.62	19.133	19.133	19.12	1001
1775078400	19.25	-0.25	-1.28	19.25	19.25	19	1534
1774992540	19.5	0.5	2.63	19	19.5	19	1862
1774906080	19	0.22	1.17	18.98	19	18.6	3614
1774646940	18.78	0.08	0.43	18.75	18.78	18.75	426
1774560480	18.7	0.01	0.05	18.71	18.71	18.7	10645
1774473900	18.69	-0.01	-0.05	18.68	18.69	18.68	2300
1774387560	18.7	0	0.00	18.7	18.7	18.7	0
1774301160	18.7	0	0.00	18.7	18.7	18.7	0
1774041960	18.7	-0.3	-1.58	18.51	18.96	18.25	8015
1773955740	19	0	0.00	19	19	19	0
1773869340	19	-0.49	-2.51	19.1	19.1	19	300
1773782520	19.49	0	0.00	19.49	19.49	19.49	0
1773696120	19.49	-0.01	-0.05	19.5	19.5	18.51	2520
1773437340	19.5	-0.35	-1.76	19	19.5	19	600
1773350940	19.85	0	0.00	19.85	19.85	19.85	0
1773264540	19.85	0	0.00	19.21	19.85	19.21	602
1773178140	19.85	0	0.00	19.85	19.85	19.85	0
1773091740	19.85	0.35	1.79	19.35	19.85	19.35	1125
1772836140	19.5	-0.31	-1.54	19.35	19.5	19.35	400
1772749680	19.805	-0.11	-0.53	19.5	20	19.5	1237