FS Bancorp (ID)【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	0.04	0.0847457627119	47.2	47.24	47.2	1013	47.2	CS
4	0.92	1.98618307427	46.32	47.24	46.25	5616	46.53860297	CS
12	2.74	6.15730337079	44.5	47.24	44.25	3821	46.26739997	CS
26	4.84	11.4150943396	42.4	47.24	42	2204	45.7127296	CS
52	11.74	33.0704225352	35.5	47.24	35.42	1686	43.53900977	CS
156	20.24	74.962962963	27	47.24	23.4	2014	33.97834206	CS
260	-9.76	-17.1228070175	57	74	23.4	1978	34.13071074	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
1783027740	47.24	0.04	0.08	47.24	47.24	47.24	300
1782941280	47.2	0	0.00	47.2	47.2	47.2	1200
1782854700	47.2	0	0.00	47.2	47.2	47.2	0
1782768300	47.2	0.63	1.35	47.2	47.2	47.2	825
1782508800	46.57	0	0.00	46.57	46.57	46.57	0
1782422400	46.57	0	0.00	46.57	46.57	46.57	0
1782336000	46.57	-0.56	-1.19	46.75	46.75	46.57	1432
1782250140	47.13	0	0.00	47.13	47.13	47.13	408
1782163740	47.13	0	0.00	47.13	47.13	47.13	0
1781818140	47.13	0.13	0.28	47.13	47.13	47.13	148
1781731740	47	0	0.00	47	47	47	0
1781645340	47	0	0.00	47	47	47	0
1781558940	47	0.5	1.08	47	47	47	600
1781299740	46.5	0	0.00	46.5	46.55	46.25	44391
1781213220	46.5	0	0.00	46.5	46.5	46.5	2425
1781126940	46.5	0	0.00	46.5	46.5	46.5	0
1781040540	46.5	0	0.00	46.5	46.5	46.5	0
1780954140	46.5	0	0.00	46.5	46.5	46.5	0
1780694940	46.5	0	0.00	46.5	46.51	46.32	3777
1780608540	46.5	0.2	0.43	46.32	46.5	46.32	956
1780522140	46.3	-0.02	-0.04	46.32	46.32	46.3	1500
1780435740	46.32	0.02	0.04	46.3	46.32	46.3	16900
1780349340	46.3	-0.2	-0.43	46.35	46.35	46.3	4108
1780089720	46.5	0	0.00	46.5	46.5	46.5	0
1780003320	46.5	-0.49	-1.04	46.5	46.5	46.5	500
1779916920	46.99	0	0.00	46.99	46.99	46.99	0
1779830520	46.99	0	0.00	46.99	46.99	46.99	0
1779484920	46.99	0	0.00	46.99	46.99	46.99	200
1779398700	46.99	0	0.00	46.99	46.99	46.99	0
1779312300	46.99	0.84	1.82	46.65	46.99	46.65	400
1779226140	46.15	0	0.00	46.15	46.15	46.15	0
1779139740	46.15	0	0.00	46.15	46.15	46.15	0
1778880540	46.15	0	0.00	46.15	46.15	46.15	0
1778794140	46.15	0	0.00	46.15	46.15	46.15	0
1778707740	46.15	0	0.00	46.15	46.15	46.15	0
1778621340	46.15	0	0.00	46.15	46.15	46.15	0
1778534940	46.15	0.16	0.35	46.15	46.15	46.13	4748
1778275320	45.99	0	0.00	45.99	45.99	45.99	0
1778188920	45.99	0	0.00	45.99	45.99	45.99	0
1778102520	45.99	0	0.00	45.99	45.99	45.99	4070
1778016000	45.99	-0.01	-0.02	45.05	46	45.05	5405
1777930200	46	0	0.00	46	46	46	0
1777671000	46	0	0.00	46	46	46	0
1777584540	46	0.58	1.28	45.42	46	45.42	910
1777498200	45.42	0	0.00	45.42	45.42	45.42	0
1777411800	45.42	0	0.00	45.42	45.42	45.42	0
1777325400	45.42	0	0.00	45.42	45.42	45.42	0
1777065780	45.42	0.42	0.93	45.42	45.42	45.42	125
1776979680	45	0	0.00	45	45	45	0
1776893280	45	0.7	1.58	44.93	45	44.93	4065
1776806400	44.3	0	0.00	44.3	44.3	44.3	0
1776720000	44.3	0	0.00	44.3	44.3	44.3	0
1776460800	44.3	0	0.00	44.3	44.3	44.3	0
1776374400	44.3	0	0.00	44.3	44.3	44.3	0
1776288000	44.3	0	0.00	44.3	44.3	44.3	0
1776201600	44.3	0	0.00	44.3	44.3	44.3	0
1776115200	44.3	0	0.00	44.3	44.3	44.3	0
1775856000	44.3	0.05	0.11	44.3	44.3	44.3	1100
1775770140	44.25	-0.25	-0.56	44.5	44.5	44.25	2975
1775683500	44.5	0.14	0.32	44.96	44.96	44.5	450
1775597340	44.36	0	0.00	44.36	44.36	44.36	0
1775510940	44.36	0.06	0.14	44.36	44.36	44.36	500