Freehold Royalty Ltd (PK)【FRHLF】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	-0.4	-3.36417157275	11.89	11.89	11.096	120449	11.27826777	CS
4	-0.952	-7.6515029738	12.442	12.99	10.18	103513	11.52806331	CS
12	-0.82	-6.66125101543	12.31	13.44	10.18	58969	12.04630551	CS
26	0.74	6.88372093023	10.75	13.58	10.18	91179	12.29308911	CS
52	2.102	22.3902854708	9.388	13.58	9.3	81317	11.37193494	CS
156	1.28	12.5367286974	10.21	13.58	7.45	54871	10.41559021	CS
260	3.7154	47.7889537725	7.7746	13.97	6.29	46173	10.44248159	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
1783632420	11.49	-0.06	-0.52	11.514	11.52	11.48	14066
1783545840	11.55	0.31	2.76	11.380433	11.612	11.380433	59308
1783459740	11.24	0.14	1.30	11.89	11.89	11.15	315465
1783373340	11.096	-0.17	-1.50	11.2934	11.34	11.096	15254
1783027740	11.2645	0.02	0.22	11.89	11.89	11.19	91768
1782941280	11.24	-0.1	-0.88	11.36	11.386	11.23	22973
1782854880	11.34	-0.02	-0.18	11.01	11.4	11.01	321204
1782768300	11.36	-0.13	-1.11	11.89	11.89	11.34	57909
1782509280	11.4878	0.01	0.09	11.7	11.7	11.42	74213
1782422460	11.478	0.15	1.31	11.12	11.518	11.12	89242
1782336000	11.33	-0.26	-2.24	11.4	11.45	11.31	21364
1782250140	11.59	-0.03	-0.26	11.64	11.688	11.58	19078
1782163500	11.62	-0.02	-0.17	11.44	11.67	11.44	40053
1781818140	11.64	-0.16	-1.36	10.18	11.72	10.18	301097
1781731740	11.8	-0.14	-1.17	11.885	12.07	11.8	220064
1781645340	11.94	-0.1	-0.83	12.99	12.99	11.86	146915
1781558940	12.04	-0.21	-1.71	10.47	12.13	10.47	22764
1781299740	12.25	-0.18	-1.45	12.31	12.4	12.243	10989
1781213220	12.43	0.03	0.24	12.442	12.443	12.23	33568
1781126940	12.4	0.1	0.81	12.05	12.52	12.05	18349
1781040540	12.3	-0.22	-1.76	12.53	12.53	12.2	47335
1780954140	12.52	0.19	1.54	12.31	12.63	12.31	21314
1780694940	12.33	-0.37	-2.91	12.72	12.72	12.32	14593
1780608540	12.7	0.1	0.79	12.59	12.75	12.59	23693
1780522140	12.6	0.03	0.24	12.8	12.89	12.58	18522
1780435740	12.57	0.19	1.53	12.51	12.61	12.49	45215
1780349340	12.38	0.18	1.48	12.29	12.412	12.2	63938
1780090080	12.2	-0.24	-1.93	12.33	12.39	12.18	52461
1780003320	12.44	0.03	0.27	12.46	12.52	12.39	52370
1779917340	12.4065	-0.21	-1.69	12.16	12.51	12.16	34628
1779830940	12.62	-0.12	-0.94	12.88	12.88	12.57	53458
1779484920	12.74	-0.03	-0.21	12.865	12.865	12.71	12605
1779398880	12.7665	-0.13	-0.99	12.73	13.11	12.72	45752
1779312300	12.894	-0.13	-0.97	12.96	13.022	12.769	24147
1779225660	13.02	-0.19	-1.44	13.079558	13.08	12.95	22871
1779139740	13.21	0.26	2.01	12.87	13.21	12.87	34881
1778880000	12.95	0.07	0.54	12.92	13	12.85	148952
1778793900	12.88	0.14	1.10	13.44	13.44	12.7	74596
1778707380	12.74	-0.24	-1.85	13.05	13.16	12.73	52407
1778621340	12.98	0.14	1.09	12.66	13.01	12.66	26834
1778534940	12.84	0.18	1.42	12.7162	12.87	12.7162	15316
1778275200	12.66	-0.12	-0.94	12.75	12.75	12.65	45970
1778188800	12.78	0	0.00	12.44	12.78	12.44	54631
1778102520	12.78	-0.42	-3.18	13.01	13.01	12.749	34316
1778016000	13.2	0.13	0.99	13.0594	13.21	13.04	18098
1777930140	13.07	-0.11	-0.83	13.18	13.2	13	32698
1777671000	13.18	-0.01	-0.08	13.1851	13.1865	13.018	21841
1777584540	13.19	0.01	0.08	13.2	13.21	13.0278	15415
1777498140	13.18	0.22	1.70	12.96	13.19	12.96	41600
1777411800	12.96	0.16	1.25	13.131	13.131	12.79	50272
1777325400	12.8	0.09	0.71	12.6	12.86	12.6	44300
1777065780	12.71	0	0.00	12.7147	12.7147	12.6261	19020
1776979740	12.71	0.19	1.52	12.53	12.71	12.53	27220
1776893280	12.52	0.13	1.05	12.48	12.536	12.4	29736
1776806940	12.39	0.11	0.90	12.25	12.41	12.25	38848
1776720540	12.28	0.14	1.15	12.17	12.34	12.17	36485
1776460800	12.14	-0.29	-2.33	12.5121	12.5121	11.899	70433
1776374940	12.43	0.1	0.81	12.31	12.75	12.31	12903
1776288360	12.33	0.03	0.24	12.37	12.419	12.28	26815
1776202140	12.3	-0.2	-1.60	12.625	12.625	12.2794	28462
1776115740	12.4994	0.11	0.88	12.286	12.58	12.25	57211
1775856000	12.39	0.29	2.40	12.25	12.45	12.25	52857