FS Bancorp (PK)【FXLG】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	-0.724637681159	34.5	35.15	34.25	1655	34.25	CS
4	0.95	2.85285285285	33.3	35.15	33.3	1539	33.77314866	CS
12	2.45	7.70440251572	31.8	35.15	31.8	3064	33.2445029	CS
26	3.5	11.3821138211	30.75	35.15	30.5	2662	32.47962718	CS
52	6.89	25.182748538	27.36	35.15	27.35	2505	30.78286754	CS
156	3.72	12.1847363249	30.53	35.15	23.4	2390	29.59088182	CS
260	-20.95	-37.9528985507	55.2	74	23.4	1971	35.18142226	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
1741901340	34.25	0	0.00	35.15	35.15	34.25	1037
1741814400	34.25	0	0.00	34.25	34.25	34.25	0
1741728000	34.25	0	0.00	34.25	34.25	34.25	0
1741641600	34.25	0	0.00	34.5	34.5	34.25	2273
1741386540	34.25	0	0.00	34.25	34.25	34.25	0
1741300140	34.25	0.95	2.85	33.45	34.25	33.45	2057
1741213560	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1741127160	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1741040760	33.299999	0	0.00	33.299999	33.299999	33.299999	521
1740781260	33.299999	0	0.00	33.299999	33.299999	33.299999	230
1740695280	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1740608880	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1740522480	33.299999	0	0.00	33.299999	33.299999	33.299999	3952
1740435600	33.299999	0	0.00	33.299999	33.299999	33.299999	706
1740176400	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1740090000	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1740003600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1739917200	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1739571600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1739485200	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1739398800	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1739312400	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1739226000	33.299999	0	0.00	33.299999	33.3001	33.299999	393
1738966800	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1738880400	33.299999	0	0.00	33.299999	33.299999	33.299999	100
1738794000	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1738707600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1738621200	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1738362000	33.299999	-0.21	-0.63	33.31	34.24	32.049999	35524
1738276080	33.509999	0.2	0.60	33.509999	33.509999	33.509999	150
1738189680	33.31	0	0.00	33.31	33.31	33.31	0
1738103280	33.31	0.01	0.03	33.31	33.31	33.31	100
1738016640	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1737757440	33.299999	0	0.00	33.299999	33.299999	33.299999	8883
1737671220	33.299999	0.8	2.46	33.299999	33.299999	33.299999	150
1737584880	32.5	0	0.00	32.5	32.5	32.5	0
1737498480	32.5	0	0.00	32.5	32.5	32.5	0
1737152880	32.5	0	0.00	32.5	33.25	32.5	4450
1737066420	32.5	0.59	1.85	31.8	32.5	31.8	700
1736979600	31.91	0	0.00	31.91	31.91	31.91	0
1736893200	31.91	0	0.00	31.91	31.91	31.91	0
1736806800	31.91	0.11	0.35	31.9	31.91	31.9	850
1736547780	31.8	0	0.00	31.8	31.8	31.8	0
1736374980	31.8	0	0.00	31.8	31.8	31.8	0
1736288580	31.8	0	0.00	31.8	31.8	31.8	0
1736202180	31.8	0	0.00	31.8	31.8	31.8	0
1735942980	31.8	0	0.00	31.8	31.8	31.8	1602
1735856400	31.8	0	0.00	31.8	31.8	31.8	0
1735683600	31.8	0	0.00	31.8	31.8	31.8	0
1735597200	31.8	0	0.00	31.8	31.8	31.8	0
1735338000	31.8	0	0.00	31.8	31.8	31.8	200
1735251600	31.8	0	0.00	31.8	31.8	31.8	0
1735078800	31.8	0	0.00	31.8	31.8	31.8	0
1734992400	31.8	0	0.00	31.8	31.8	31.8	365
1734733200	31.8	0	0.00	31.8	31.8	31.8	100
1734647160	31.8	0	0.00	31.8	31.8	31.8	0
1734560760	31.8	0	0.00	31.8	31.8	31.8	0
1734474360	31.8	0	0.00	31.8	31.8	31.4	9600
1734388140	31.8	0	0.00	31.8	31.8	31.8	158