First Reliance Bancshares Inc (QX)【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	-0.05	-0.268817204301	18.6	18.79	18.15	169795	18.44734902	CS
4	4.04	27.8428669883	14.51	18.79	14.45	50769	18.04335506	CS
12	4.55	32.5	14	18.79	13.025	26579	16.90471121	CS
26	6.55	54.5833333333	12	18.79	12	16700	16.43128816	CS
52	8.95	93.2291666667	9.6	18.79	9.36	12170	14.90096851	CS
156	12	183.20610687	6.55	18.79	6.3	10167	12.04091774	CS
260	8.8	90.2564102564	9.75	18.79	6	9159	11.21717104	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	18.75	0.32	1.74	18.36	18.79	18.35	149475
1782854880	18.43	-0.06	-0.32	18.49	18.5	18.41	65177
1782768300	18.49	0.1	0.54	18.42	18.6	18.35	84430
1782509280	18.39	0.04	0.22	18.2518	18.4	18.2518	145568
1782422460	18.35	3.09	20.25	18.6	18.75	18.15	404327
1782336000	15.26	0.01	0.07	15.36	15.53	15.21	10659
1782250140	15.25	0	0.00	15.2	15.25	15.15	5452
1782163500	15.25	0	0.00	15.25	15.25	15.15	1219
1781818140	15.25	0.1	0.66	15.12	15.25	15.12	6600
1781731740	15.15	0.05	0.33	15	15.18	15	54410
1781645340	15.1	0	0.00	15	15.1	15	5545
1781558940	15.1	-0.1	-0.66	14.8	15.19	14.8	3030
1781299740	15.2	0.28	1.88	14.75	15.2	14.75	1125
1781213220	14.92	0.12	0.81	14.7	15	14.45	10133
1781126940	14.8	0.02	0.14	14.78	14.8	14.7	2405
1781040540	14.78	0.03	0.20	14.7	14.8	14.7	683
1780954140	14.75	0.1	0.68	14.56	14.9	14.45	3079
1780694940	14.65	0.08	0.55	14.6	14.68	14.5	8359
1780608540	14.57	0.02	0.14	14.51	14.7	14.5	2935
1780522140	14.55	-0.02	-0.14	14.55	14.7	14.45	5281
1780435740	14.57	-0.03	-0.21	14.5	14.7	14.5	6110
1780349340	14.6	0.1	0.69	14.5	15.46	14.45	11806
1780090080	14.5	0	0.00	14.545	14.65	14.5	5852
1780003320	14.5	0	0.00	14.515461	14.7	14.5	19522
1779917340	14.5	-0.21	-1.43	14.71	14.75	14.5	11563
1779830940	14.71	0	0.00	14.812	14.812	14.5	7515
1779484920	14.71	0.21	1.45	14.3682	14.91	14.3	9390
1779398880	14.5	0.16	1.12	14.61	14.61	14.5	584
1779312300	14.34	0.46	3.31	13.81	14.34	13.71	7876
1779225660	13.88	-0.05	-0.36	13.34	13.93	13.025	19012
1779139740	13.93	-0.33	-2.31	14.316006	14.36	13.69	9335
1778880000	14.26	-1.23	-7.94	15.2	15.3	14.26	26820
1778793900	15.49	-0.24	-1.53	15.5	15.71	15.3	10847
1778707380	15.73	0.03	0.19	15.75	15.88	15.45	12233
1778621340	15.7	-0.05	-0.32	15.925	15.95	15.5	21492
1778534940	15.75	-0.23	-1.44	15.5	15.97	15.01	44724
1778275200	15.98	-0.01	-0.06	16.129999	16.129999	15.8	13833
1778188800	15.99	0.19	1.20	15.7	16.25	15.61	13602
1778102520	15.8	-0.1	-0.66	15.9	16.19	15.49	29837
1778016000	15.904744	0.1	0.66	16.105	16.25	15.58	14368
1777930140	15.8	0.51	3.36	15.3	17	15.3	29045
1777671000	15.2868	0.07	0.44	15.25	15.31	15.0907	30820
1777584540	15.2192	0.51	3.46	15.12	15.31	14.997	14067
1777498140	14.71	0.03	0.20	15.2	15.3	14.71	23610
1777411800	14.68	0.55	3.89	14.255	16	14.25	57225
1777325400	14.13	0.08	0.57	14	14.31	14	9240
1777065780	14.05	0.05	0.36	14.05	14.05	13.95	4408
1776979740	14	0.05	0.36	13.89	14	13.89	3770
1776893280	13.95	0.05	0.36	13.98	13.98	13.95	4300
1776806940	13.9	0	0.00	13.88	13.95	13.88	23097
1776720540	13.9	0.1	0.72	13.8	13.9	13.65	3463
1776460800	13.8	-0.14	-1.00	13.94	13.94	13.75	1800
1776374940	13.94	-0.04	-0.29	13.99	13.99	13.75	17899
1776288360	13.98	-0.01	-0.07	13.85	13.99	13.6	6890
1776202140	13.99	-0.01	-0.07	13.91	13.99	13.91	600
1776115200	14	0	0.00	14	14	14	0
1775856000	14	0	0.00	13.9	14	13.6	6475
1775770140	14	0	0.00	14	14	13.88	12070
1775683500	14	0.01	0.07	14	14.05	14	415
1775596920	13.99	0	0.00	13.99	13.99	13.99	0
1775510520	13.99	0	0.00	13.99	13.99	13.99	0
1775164920	13.99	-0.01	-0.07	13.6	13.99	13.6	200