Firan Technology Group Corp (QX)【FTGFF】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	-1.05	-6.00343053173	17.49	17.815	15.93	16264	16.70998893	CS
4	1.36	9.01856763926	15.08	19.0872	14.01	12664	16.49686291	CS
12	3.145	23.6555095901	13.295	19.0872	11.962	8648	14.89916687	CS
26	8.3999	104.475068718	8.0401	19.0872	7.95	6528	13.97946622	CS
52	8.335	102.837754473	8.105	19.0872	7	5284	11.60657411	CS
156	13.54	466.896551724	2.9	19.0872	2.2795	3752	10.22576088	CS
260	13.78606	519.456355456	2.65394	19.0872	1.37	3399	9.33472197	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
1780954140	16.44	0.51	3.20	16.44	16.44	16.44	7808
1780694940	15.93	-1.87	-10.51	17.1	17.1	15.93	31207
1780608540	17.8	0.31	1.77	17.26	17.815	17.26	19794
1780522140	17.49	-1.52	-7.99	17.49	17.49	17.49	6248
1780435680	19.0081	0	0.00	19.0081	19.0081	19.0081	0
1780349280	19.0081	0	0.00	19.0081	19.0081	19.0081	0
1780090080	19.0081	0.34	1.81	18.99	19.0872	18.99	4171
1780003320	18.67	0.76	4.22	18.66	18.67	17.74	6122
1779917340	17.9145	0.46	2.66	18.28	18.5	17.9145	11775
1779830940	17.45	2.57	17.25	15.03	17.45	14.9	32051
1779484920	14.8825	0.31	2.14	14.93	14.93	14.84	9521
1779398700	14.57	0	0.00	14.57	14.57	14.57	0
1779312300	14.57	0.25	1.75	14.0486	14.57	14.0486	11573
1779225660	14.32	-0.45	-3.05	14.53	14.53	14.01	10116
1779139380	14.77	0	0.00	14.77	14.77	14.77	0
1778880180	14.77	0	0.00	14.77	14.77	14.77	0
1778793780	14.77	0	0.00	14.77	14.77	14.77	0
1778707380	14.77	0.25	1.72	14.77	14.77	14.77	11920
1778621340	14.52	-0.63	-4.16	15.08	15.08	14.52	2332
1778534940	15.15	-0.21	-1.36	15.25	15.36	15.09	3931
1778275200	15.3596	-0.16	-1.03	15.3596	15.3596	15.3596	1587
1778188920	15.52	0	0.00	15.52	15.52	15.52	0
1778102520	15.52	0.62	4.16	15.52	15.52	15.52	4777
1778016540	14.9	0	0.00	14.9	14.9	14.9	0
1777930140	14.9	-0.06	-0.37	15.02	15.03	14.9	1531
1777671000	14.955	0.29	1.94	15	15.0322	14.955	4287
1777584540	14.67	1.13	8.34	14.3	14.71	14.3	5454
1777498140	13.5411	-0.69	-4.82	14.148	14.148	13.5411	6935
1777411800	14.2275	-0.48	-3.25	14.27	14.27	14.21	7598
1777325400	14.705	0.35	2.40	14.87	14.87	14.705	2934
1777066140	14.36	0	0.00	14.36	14.36	14.36	0
1776979740	14.36	2.35	19.57	15.25	15.25	14.36	20310
1776893280	12.01	-2.99	-19.93	12.01	15.2612	12.01	5199
1776806940	15	0.08	0.54	15.216	15.216	15	3464
1776720540	14.919	-0.13	-0.87	15.1	15.1	14.919	2551
1776460800	15.05	-0.31	-2.02	15.05	15.05	15.05	2438
1776374940	15.36	0.34	2.30	15.1	15.36	15.09	5617
1776288360	15.015	0.46	3.13	15.01	15.11	14.96	7202
1776202140	14.56	0.74	5.35	13.85	14.56	13.85	8727
1776115740	13.82	0.05	0.36	13.76	13.82	13.76	4903
1775856000	13.77	-0.59	-4.11	14.585	14.585	13.628	10844
1775770140	14.36	-1.75	-10.88	16.5	16.5	14.06	4316
1775683500	16.1125	0.96	6.35	15.5	16.35	15.5	10427
1775596800	15.15	0.32	2.16	14.99	15.15	14.99	1944
1775510940	14.83	-0.13	-0.87	14.96	14.98	14.647	3199
1775164920	14.96	0.58	4.03	13.96	14.966	13.96	3668
1775078400	14.38	1.03	7.72	13.88	14.38	13.88	11498
1774992540	13.35	1.06	8.58	13	13.35	13	1193
1774906140	12.295	0	0.00	12.295	12.295	12.295	0
1774646940	12.295	-0.1	-0.79	12.2	12.52	12.2	15114
1774560480	12.3925	-0.53	-4.13	12.51	12.51	12.28	11890
1774473900	12.927	0.13	0.99	12.927	12.927	12.927	7936
1774387560	12.8	-0.48	-3.61	12.802	12.87	12.8	9403
1774300800	13.28	1.16	9.57	12.34	13.28	12.34	11843
1774041960	12.12	-0.73	-5.68	12.65	12.7	11.962	14509
1773955740	12.85	-0.65	-4.80	12.8445	12.9687	12.81	21309
1773869340	13.4975	-0.04	-0.26	13.295	13.4975	13.295	3300
1773782520	13.5325	0	0.00	13.5325	13.5325	13.5325	0
1773696120	13.5325	0.29	2.21	13.659	13.659	13.5325	2530
1773437340	13.24	-1.52	-10.27	13.739399	13.77	13.24	9888
1773350880	14.755	0	0.00	14.755	14.755	14.755	0
1773264480	14.755	0	0.00	14.755	14.755	14.755	0
1773178080	14.755	0.35	2.39	14.97	15.18	14.755	2514
1773091740	14.41	-0.04	-0.28	14.11	14.46	14.02	795