First Resource Bancorp Inc (QX)【FRSB】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	0.7	3.21100917431	21.8	23.33	21.8	3570	22.49029412	CS
4	0.05	0.22271714922	22.45	23.33	21.58	16212	22.0788326	CS
12	1.9736	9.61493491309	20.5264	23.33	20.48	7873	21.86014249	CS
26	2.5	12.5	20	23.33	18.9	5925	21.49767023	CS
52	7.11	46.1988304094	15.39	23.33	15.01	3774	20.83006005	CS
156	11.25	100	11.25	23.33	10.8501	3060	16.32982169	CS
260	11.75	109.302325581	10.75	23.33	10.55	2884	14.83811639	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
1780954140	22.5	0	0.00	22.5	22.5	22.5	0
1780694940	22.5	0	0.00	22.5	22.5	22.5	0
1780608540	22.5	0	0.00	22.5	22.5	22.5	0
1780522140	22.5	0.01	0.04	22.5	23.33	22.5	210
1780435740	22.49	0.09	0.40	21.8	22.5	21.8	6930
1780349340	22.4	0	0.00	22.4	22.4	22.4	0
1780090140	22.4	0	0.00	22.4	22.4	22.4	0
1780003740	22.4	0	0.00	22.4	22.4	22.4	0
1779917340	22.4	0.15	0.67	22.4	22.4	22.4	100
1779830940	22.25	0.35	1.60	22.08	22.25	22.08	300
1779484920	21.9	0	0.00	21.9	22.44	21.65	13472
1779398880	21.9	0	0.00	21.99	22	21.8	30701
1779312300	21.9	-0.09	-0.41	22.1	22.39	21.9	15603
1779225660	21.99	-0.23	-1.04	22.22	22.25	21.61	51400
1779139740	22.22	-0.03	-0.13	21.86	22.44	21.71	40200
1778880000	22.25	-0.03	-0.13	21.92	22.4917	21.58	24619
1778793780	22.28	0	0.00	22.28	22.28	22.28	0
1778707380	22.28	-0.12	-0.54	22.45	22.5	22.28	9917
1778621340	22.4	-0.05	-0.22	22.45	22.45	22.4	1092
1778534940	22.45	0	0.00	22.35	22.45	22.35	4107
1778275200	22.45	0	0.00	22.3	22.45	22.2	4200
1778188800	22.45	0	0.00	22.3	22.45	22.3	850
1778102400	22.45	0	0.00	22.45	22.45	22.45	0
1778016000	22.45	0	0.00	22.45	22.45	22.45	200
1777930140	22.45	-0.02	-0.09	21.92	22.45	21.92	928
1777671000	22.47	0.22	0.99	22.47	22.47	22.47	200
1777584540	22.25	0.33	1.50	22.25	22.25	22.25	262
1777498140	21.922	0.67	3.16	21.4	21.96	21.4	4407
1777411800	21.25	0	0.00	21.25	21.25	21.25	0
1777325400	21.25	0	0.00	21.25	21.25	21.25	0
1777065780	21.25	0	0.00	21.25	21.25	21.25	2800
1776979740	21.25	0	0.00	21.2214	21.25	21.2214	600
1776893340	21.25	0	0.00	21.25	21.25	21.25	0
1776806940	21.25	0.02	0.09	21.24	21.25	21.24	800
1776720000	21.2312	0	0.00	21.2312	21.2312	21.2312	0
1776460800	21.2312	0.13	0.62	21.1	21.2312	21.1	57592
1776374940	21.1	0	0.00	21.1	21.1	20.9	2374
1776288360	21.1	0	0.00	21.1	21.1	21.1	325
1776202140	21.1	-0.02	-0.09	21.1	21.1	21.1	167
1776115200	21.12	0	0.00	21.12	21.12	21.12	0
1775856000	21.12	0.01	0.05	21.12	21.12	21.12	201
1775770140	21.11	0.21	1.00	21.1	21.15	21.1	5100
1775683200	20.9	0	0.00	20.9	20.9	20.9	0
1775596800	20.9	0.1	0.48	20.75	20.9	20.48	1631
1775510940	20.8	0	0.00	20.8	20.8	20.8	0
1775165340	20.8	0	0.00	20.8	20.8	20.8	0
1775078940	20.8	0	0.00	20.8	20.8	20.8	0
1774992540	20.8	0.32	1.56	20.8	20.8	20.8	300
1774906080	20.48	0	0.00	20.48	20.48	20.48	0
1774646880	20.48	0	0.00	20.48	20.48	20.48	0
1774560480	20.48	-0.07	-0.34	20.48	20.48	20.48	142
1774473960	20.55	0	0.00	20.55	20.55	20.55	0
1774387560	20.55	0	0.00	20.55	20.55	20.55	0
1774301160	20.55	0	0.00	20.55	20.55	20.55	0
1774041960	20.55	-0.2	-0.96	20.55	20.55	20.48	1083
1773955500	20.75	0	0.00	20.75	20.75	20.75	0
1773869100	20.75	0	0.00	20.75	20.75	20.75	0
1773782700	20.75	0	0.00	20.5264	20.75	20.5264	605
1773696120	20.75	-0.02	-0.10	20.75	20.7764	20.534	7083
1773436800	20.77	0	0.00	20.77	20.77	20.77	0
1773350400	20.77	0.02	0.10	20.7876	20.7876	20.77	1173
1773264540	20.75	-0.19	-0.91	20.75	20.75	20.75	4521
1773178140	20.94	0	0.00	20.94	20.94	20.94	0
1773091740	20.94	-0.11	-0.52	20.9	20.94	20.9	604