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	1.245	8.47515316542	14.69	16.0315	14.59	3517	15.74250735	CS
4	-1.555	-8.89079473985	17.49	18	14.59	9043	16.41209327	CS
12	0.975	6.51737967914	14.96	19.0872	12.01	7624	15.64544529	CS
26	7.745	94.5665445665	8.19	19.0872	8.19	6780	14.15234395	CS
52	7.545	89.9284862932	8.39	19.0872	7	5416	11.7842737	CS
156	13.035	449.482758621	2.9	19.0872	2.2795	3759	10.32158168	CS
260	13.3701	521.271784475	2.5649	19.0872	1.37	3417	9.44746403	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
1782768300	15.935	-0.07	-0.44	15.935	15.935	15.935	232
1782508860	16.004999	0	0.00	16.004999	16.004999	16.004999	0
1782422460	16.004999	0.52	3.37	16.0315	16.0315	16.004999	6828
1782336000	15.4835	0.89	6.12	15.4835	15.4835	15.4835	2795
1782250140	14.59	-0.65	-4.27	14.69	14.69	14.59	927
1782163620	15.24	0	0.00	15.24	15.24	15.24	0
1781818020	15.24	0	0.00	15.24	15.24	15.24	0
1781731620	15.24	0	0.00	15.24	15.24	15.24	0
1781645220	15.24	0	0.00	15.24	15.24	15.24	0
1781558820	15.24	0	0.00	15.24	15.24	15.24	0
1781299620	15.24	0	0.00	15.24	15.24	15.24	0
1781213220	15.24	-0.87	-5.40	15.24	15.24	15.24	2782
1781126940	16.11	0.71	4.61	15.97	18	15.97	4416
1781040540	15.4	-1.04	-6.33	16	16	15.2	7629
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