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	0.25	1.71821305842	14.55	14.9	14.45	4067	14.63199292	CS
4	-0.95	-6.03174603175	15.75	15.88	13.025	9411	14.54934207	CS
12	1.0799	7.87093388532	13.7201	17	13.025	11526	14.86172051	CS
26	1.89	14.6398140976	12.91	17	11.8	8693	14.32397347	CS
52	5.55	60	9.25	17	9	7793	12.78718298	CS
156	8.3	127.692307692	6.5	17	6.25	8384	10.51513856	CS
260	4.82	48.2965931864	9.98	17	6	8222	10.07182481	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
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
1775078400	14	0.1	0.72	14	14	14	424
1774992540	13.9	0	0.00	13.75	13.9	13.65	6550
1774906080	13.9	0	0.00	13.9	13.9	13.9	2000
1774646880	13.9	0	0.00	13.9	13.9	13.9	0
1774560480	13.9	0.2	1.46	13.89	13.9	13.89	800
1774473960	13.7	0	0.00	13.7	13.7	13.7	0
1774387560	13.7	0	0.00	13.7	13.7	13.7	0
1774301160	13.7	0	0.00	13.7	13.7	13.7	0
1774041960	13.7	-0.3	-2.14	13.83	13.89	13.65	9325
1773955740	14	0	0.00	14	14	14	500
1773869340	14	-0.18	-1.27	13.7201	14	13.7201	2200
1773782700	14.18	0	0.00	13.66	14.18	13.66	4300
1773696120	14.18	-0.06	-0.42	13.65	14.24	13.65	1800
1773436800	14.24	0	0.00	14.24	14.24	14.24	0
1773350400	14.24	-0.05	-0.35	13.988	14.3	13.6	7682
1773264540	14.29	0	0.00	14.04	14.3	14	1000
1773178080	14.29	-0.12	-0.83	14.2	14.4	14.19	1115