Farmers and Merchants Bancorp (QX)【FMCB】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	15.35	1.17656076342	1304.65	1320	1304.65	44	1306.56165714	CS
4	-34	-2.51107828656	1354	1402	1300.25	46	1313.31465459	CS
12	220	20	1100	1402.5	1100	123	1273.89699429	CS
26	175.0001	15.2838528632	1144.9999	1402.5	1095	147	1191.68962777	CS
52	332	33.6032388664	988	1402.5	985.25	252	1063.46976086	CS
156	355	36.7875647668	965	1402.5	930.12	180	1023.93433033	CS
260	458.96	53.3029824398	861.04	1402.5	861	152	1004.35757963	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
1782509280	1320	15	1.15	1309	1320	1309	98
1782422460	1305	-4.93	-0.38	1309.93	1309.93	1304.65	100
1782336000	1309.93	1.01	0.08	1304.65	1309.93	1304.65	26
1782250140	1308.92	4.27	0.33	1304.65	1308.92	1304.65	38
1782163500	1304.65	-5.31	-0.41	1304.65	1305	1304.65	11
1781818140	1309.96	5.31	0.41	1309.96	1331.52	1309.96	6
1781731740	1304.65	-15.35	-1.16	1316	1316	1300.25	429
1781645340	1320	-10	-0.75	1320	1320	1320	1
1781558940	1330	9	0.68	1339.96	1339.96	1330	14
1781299740	1321	-21	-1.56	1344.98	1344.98	1310.02	30
1781213220	1342	-7.99	-0.59	1315	1349.99	1315	28
1781126940	1349.99	15	1.12	1310.02	1349.99	1310.02	17
1781040540	1334.99	-20.01	-1.48	1320.25	1334.99	1310	41
1780954140	1355	34.75	2.63	1374.99	1401	1350	40
1780694940	1320.25	9.25	0.71	1377.386	1401.98	1320.25	9
1780608540	1311	0.98	0.07	1315	1402	1311	35
1780522140	1310.02	-1.98	-0.15	1349.99	1398.9899	1310	20
1780435740	1312	-37.99	-2.81	1310	1350	1310	23
1780349340	1349.99	-15.01	-1.10	1315	1350	1310	13
1780090080	1365	0	0.00	1354	1365	1354	2
1780003320	1365	-33.99	-2.43	1350	1398.99	1310	42
1779917340	1398.99	-3.51	-0.25	1388	1398.99	1350	17
1779830940	1402.5	92.5	7.06	1349	1402.5	1310	123
1779484920	1310	-39.99	-2.96	1310	1310	1310	15
1779398880	1349.99	44.98	3.45	1330	1350	1330	66
1779312300	1305.01	-3.19	-0.24	1305.01	1307.4088	1305	15
1779225660	1308.2	-16.81	-1.27	1300.01	1308.2	1300.01	2
1779139740	1325.01	-19.99	-1.49	1350	1350	1275	1958
1778880000	1345	35	2.67	1310	1345	1310	210
1778793900	1310	-0.01	-0.00	1305	1315	1305	19
1778707380	1310.01	-4.99	-0.38	1310	1310.7947	1310	77
1778621340	1315	5	0.38	1310	1315	1310	110
1778534940	1310	-5	-0.38	1310	1310	1310	14
1778275200	1315	5	0.38	1316.25	1316.25	1315	8
1778188800	1310	-5	-0.38	1320	1324	1310	34
1778102520	1315	-15	-1.13	1320.9	1330	1305.8	47
1778016000	1330	20	1.53	1315	1330	1315	39
1777930140	1310	-5	-0.38	1315	1329.99	1310	220
1777671000	1315	25.48	1.98	1292.5	1330.35	1292.5	85
1777584540	1289.5216	19.52	1.54	1261	1289.5216	1261	123
1777498140	1270	-3	-0.24	1252	1270	1252	5
1777411800	1273	3	0.24	1267	1273	1250	36
1777325400	1270	10	0.79	1274	1275	1266.5085	90
1777065780	1260	10	0.80	1260	1260.01	1260	29
1776979740	1250	24	1.96	1225	1275	1225	219
1776893280	1226	1	0.08	1225	1250	1225	245
1776806940	1225	13.89	1.15	1215	1225	1215	199
1776720540	1211.1099	1.11	0.09	1211.1099	1211.1099	1211.1099	5
1776460800	1210	10	0.83	1202	1211	1202	154
1776374940	1200	-0.5	-0.04	1200	1205	1200	200
1776288360	1200.5	39.5	3.40	1175	1204.998	1175	695
1776202140	1161	1	0.09	1151.01	1170	1150.01	364
1776115740	1160	0	0.00	1160	1160	1160	3
1775856540	1160	0	0.00	1160	1160	1160	0
1775770140	1160	-4	-0.34	1159.99	1160	1156.6	318
1775683500	1164	14.01	1.22	1149.99	1164	1149.99	9
1775596800	1149.99	-5.01	-0.43	1135.01	1155	1135.01	106
1775510940	1155	5	0.43	1100	1155	1100	84
1775164920	1150	0	0.00	1180	1180	1130	6
1775078400	1150	20	1.77	1140	1150	1140	77
1774992540	1130	20	1.80	1114.5	1130	1114.5	69
1774906080	1110	-9	-0.80	1110	1110	1110	42
1774646940	1119	-9.5	-0.84	1120.25	1120.25	1110	223