First Berlin Bancorp Inc (QX)【FTFI】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	-0.15	-0.392156862745	38.25	38.25	38	100	38.25	CS
4	1.58	4.32639649507	36.52	38.7	36.52	1696	37.60999312	CS
12	1.89	5.21955260978	36.21	38.7	36	2689	36.81171034	CS
26	3.6	10.4347826087	34.5	38.7	33.7983	2001	36.47767468	CS
52	10.6	38.5454545455	27.5	38.7	27.5	2079	32.92131243	CS
156	20.1	111.666666667	18	38.7	16.25	2093	24.87418601	CS
260	20.25	113.445378151	17.85	38.7	16.25	2163	23.98999641	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
1783027740	38.1	-0.15	-0.39	38	38.15	38	2200
1782940860	38.25	0	0.00	38.25	38.25	38.25	0
1782854460	38.25	0	0.00	38.25	38.25	38.25	0
1782768060	38.25	0	0.00	38.25	38.25	38.25	0
1782508860	38.25	0	0.00	38.25	38.25	38.25	0
1782422460	38.25	0	0.00	38.25	38.25	38.25	100
1782336540	38.25	0	0.00	38.25	38.25	38.25	0
1782250140	38.25	-0.45	-1.16	37.075	38.25	37.075	800
1782163740	38.7	0	0.00	38.7	38.7	38.7	0
1781818140	38.7	0	0.00	38.7	38.7	38.7	0
1781731740	38.7	0	0.00	38.7	38.7	38.7	0
1781645340	38.7	0.7	1.84	38.7	38.7	38.7	368
1781558820	38	0	0.00	38	38	38	0
1781299620	38	0	0.00	38	38	38	0
1781213220	38	0.95	2.56	37.3	38	37.3	4223
1781126940	37.05	0	0.00	37	37.05	36.9983	340
1781040540	37.05	0	0.00	37.05	37.05	37.05	0
1780954140	37.05	0	0.00	37.05	37.05	37.05	0
1780694940	37.05	0.53	1.45	36.52	37.05	36.52	4346
1780608540	36.52	0	0.00	36.52	36.52	36.52	0
1780522140	36.52	-0	-0.01	36.52	36.52	36.52	500
1780435740	36.5225	0	0.00	36.5225	36.5225	36.5225	0
1780349340	36.5225	0	0.00	36.5225	36.5225	36.5225	0
1780090140	36.5225	0	0.00	36.5225	36.5225	36.5225	0
1780003740	36.5225	0	0.00	36.5225	36.5225	36.5225	0
1779917340	36.5225	0.02	0.06	36.52	36.53	36.52	1010
1779830400	36.5	0	0.00	36.5	36.5	36.5	0
1779484800	36.5	0	0.00	36.5	36.5	36.5	0
1779398400	36.5	0	0.00	36.5	36.5	36.5	0
1779312000	36.5	0	0.00	36.5	36.5	36.5	0
1779225600	36.5	0	0.00	36.5	36.5	36.5	0
1779139200	36.5	0	0.00	36.5	36.5	36.5	0
1778880000	36.5	0	0.00	36.5	36.5	36.5	0
1778793600	36.5	0	0.00	36.5	36.5	36.5	0
1778707200	36.5	0	0.00	36.5	36.5	36.5	0
1778620800	36.5	0	0.00	36.5	36.5	36.5	0
1778534400	36.5	0	0.00	36.5	36.5	36.5	0
1778275200	36.5	0	0.00	36.5	36.5	36.5	0
1778188800	36.5	0	0.00	36.5	36.5	36.5	0
1778102400	36.5	0	0.00	36.5	36.5	36.5	0
1778016000	36.5	-0.05	-0.14	36.5	36.5	36.5	107
1777930200	36.55	0	0.00	36.55	36.55	36.55	0
1777671000	36.55	0	0.00	36.55	36.55	36.55	0
1777584600	36.55	0	0.00	36.55	36.55	36.55	0
1777498200	36.55	0	0.00	36.55	36.55	36.55	0
1777411800	36.55	0	0.00	36.55	36.55	36.55	25
1777325400	36.55	0	0.00	36.55	36.55	36.55	0
1777065780	36.55	0	0.00	36	36.55	36	27875
1776979680	36.55	0	0.00	36.55	36.55	36.55	0
1776893280	36.55	0.34	0.94	36.55	36.55	36.55	100
1776806940	36.21	0	0.00	36.21	36.21	36.21	0
1776720540	36.21	0	0.00	36.21	36.21	36.21	0
1776461340	36.21	0	0.00	36.21	36.21	36.21	0
1776374940	36.21	0.41	1.15	36.21	36.21	36.21	540
1776288300	35.8	0	0.00	35.8	35.8	35.8	0
1776201900	35.8	0	0.00	35.8	35.8	35.8	0
1776115500	35.8	0	0.00	35.8	35.8	35.8	0
1775856300	35.8	0	0.00	35.8	35.8	35.8	0
1775769900	35.8	0	0.00	35.8	35.8	35.8	0
1775683500	35.8	-1.49	-3.99	35.8	35.8	35.8	359
1775596920	37.2875	0	0.00	37.2875	37.2875	37.2875	0
1775510520	37.2875	0	0.00	37.2875	37.2875	37.2875	0