First Reliance Bancshares Inc (PK)【FSRL】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	0	9.7	9.8	9.7	11766	9.70618626	CS
4	0.29	3.08182784272	9.41	9.98	9.41	35805	9.87955595	CS
12	-0.07	-0.7164790174	9.77	9.98	9.16	24267	9.69531574	CS
26	0.7	7.77777777778	9	10.59	9	14525	9.7420563	CS
52	1.85	23.5668789809	7.85	10.59	7.6	11016	9.3173205	CS
156	-0.06	-0.614754098361	9.76	10.59	6	9180	8.89298349	CS
260	2.1	27.6315789474	7.6	10.74	4.85	10622	8.40438121	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
1740781740	9.7	0	0.00	9.7	9.7	9.7	0
1740695340	9.7	-0.05	-0.51	9.7	9.7	9.7	43790
1740608400	9.75	-0.05	-0.51	9.7	9.75	9.7	725
1740522000	9.8	0	0.00	9.8	9.8	9.8	0
1740435600	9.8	0	0.00	9.7	9.8	9.7	490
1740176400	9.8	-0.18	-1.80	9.7	9.8	9.7	2059
1740090360	9.98	0	0.00	9.98	9.98	9.98	0
1740003960	9.98	0.08	0.81	9.8	9.98	9.8	800
1739917740	9.9	-0.08	-0.80	9.9	9.9	9.9	341
1739571720	9.98	0	0.00	9.98	9.98	9.98	0
1739485320	9.98	0.09	0.91	9.77	9.98	9.77	10100
1739398920	9.89	-0.05	-0.50	9.6	9.89	9.6	43300
1739312940	9.94	0.24	2.47	9.7	9.95	9.6	299956
1739226000	9.7	0.01	0.10	9.7	9.7	9.65	62200
1738966800	9.69	0	0.00	9.69	9.69	9.69	0
1738880400	9.69	0	0.00	9.69	9.69	9.69	311
1738794000	9.69	0.05	0.52	9.69	9.69	9.69	699
1738708080	9.64	0	0.00	9.41	9.64	9.41	690
1738621740	9.64	0	0.00	9.64	9.64	9.64	0
1738362540	9.64	0	0.00	9.64	9.64	9.64	0
1738276140	9.64	0	0.00	9.64	9.64	9.64	0
1738189740	9.64	-0.06	-0.62	9.5	9.64	9.4	1900
1738103280	9.7	-0.09	-0.92	9.4501	9.7	9.4501	3048
1738016820	9.7899999	-0.01	-0.10	9.44	9.7899999	9.44	462
1737757440	9.7998999	0.15	1.55	9.7998999	9.8	9.7998999	600
1737671340	9.65	0	0.00	9.65	9.65	9.65	0
1737584940	9.65	0	0.00	9.65	9.65	9.65	0
1737498540	9.65	0.15	1.58	9.42	9.8	9.42	780
1737152880	9.5	0	0.00	9.7	9.7	9.5	6315
1737066420	9.5	-0.2	-2.06	9.5	9.7	9.5	96500
1736979780	9.7	0	0.00	9.7	9.7	9.7	0
1736893380	9.7	0	0.00	9.7	9.7	9.6	2800
1736807340	9.7	0	0.00	9.7	9.7	9.7	0
1736548140	9.7	0	0.00	9.7	9.7	9.7	0
1736375340	9.7	0.25	2.65	9.45	9.7	9.45	37800
1736288940	9.45	-0.03	-0.32	9.42	9.47	9.35	5757
1736202180	9.48	0	0.00	9.48	9.48	9.48	0
1735942980	9.48	-0.03	-0.32	9.43	9.48	9.43	300
1735856700	9.51	-0.08	-0.83	9.51	9.51	9.51	100
1735683960	9.59	-0.01	-0.10	9.59	9.59	9.59	295
1735597740	9.6	0	0.00	9.5	9.6	9.5	700
1735338420	9.6	0	0.00	9.6	9.6	9.6	0
1735252020	9.6	0	0.00	9.55	9.6	9.55	15200
1735078200	9.6	-0.02	-0.21	9.53	9.6	9.5	600
1734992400	9.6199999	0.02	0.21	9.6199999	9.6199999	9.6199999	500
1734733200	9.6	0.1	1.05	9.5	9.6	9.5	25500
1734646800	9.5	0.05	0.53	9.36	9.5	9.36	226034
1734560940	9.45	0.1	1.07	9.49	9.49	9.45	42100
1734474360	9.35	-0.16	-1.68	9.5	9.5	9.35	6490
1734388140	9.51	0	0.00	9.35	9.51	9.35	1522
1734128940	9.51	-0.02	-0.21	9.36	9.51	9.35	2000
1734042480	9.53	-0.31	-3.15	9.64	9.65	9.16	18521
1733955900	9.84	0.09	0.92	9.65	9.84	9.64	900
1733869200	9.75	0	0.00	9.75	9.75	9.75	0
1733782800	9.75	0.13	1.35	9.74	9.75	9.74	5100
1733523600	9.6199999	-0.13	-1.33	9.77	9.77	9.6199999	3400
1733437500	9.75	0	0.00	9.77	9.77	9.75	400
1733350200	9.75	0	0.00	9.75	9.75	9.75	0
1733263800	9.75	0	0.00	9.75	9.75	9.75	0
1733177400	9.75	0	0.00	9.75	9.75	9.75	0