Finder Energy Holdings Ltd【FDR】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	-0.015	-5.1724137931	0.29	0.33	0.265	1731172	0.29858513	DE
4	-0.075	-21.4285714286	0.35	0.395	0.265	1005817	0.3200088	DE
12	-0.3	-52.1739130435	0.575	0.65	0.265	973110	0.40028458	DE
26	-0.145	-34.5238095238	0.42	0.675	0.265	849990	0.44916162	DE
52	0.193	235.365853659	0.082	0.675	0.065	1080120	0.38654902	DE
156	0.2	266.666666667	0.075	0.675	0.032	572959	0.30028856	DE
260	0.055	25	0.22	0.675	0.032	512919	0.26731632	DE

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
1782368100	0.265	-0.0375	-12.40	0.3	0.3	0.26	1975854
1782281700	0.3025	-0.0125	-3.97	0.315	0.33	0.295	1146315
1782195300	0.315	0.015	5.00	0.305	0.32	0.305	1268285
1782108900	0.3	0.0150001	5.26	0.295	0.31	0.2849999	3326795
1781849700	0.2849999	-0.005	-1.72	0.295	0.295	0.28	998458
1781763300	0.29	0	0.00	0.29	0.3	0.2849999	1916007
1781676900	0.29	-0.04	-12.12	0.335	0.335	0.2849999	2605719
1781590500	0.33	-0.01	-2.94	0.355	0.355	0.325	813408
1781504100	0.34	-0.015	-4.23	0.355	0.355	0.34	243414
1781244900	0.355	0.005	1.43	0.355	0.365	0.355	358556
1781158500	0.35	0.01	2.94	0.3449999	0.35	0.335	608426
1781072100	0.34	-0.0125	-3.55	0.3449999	0.36	0.335	670833
1780985700	0.3525	0.0050001	1.44	0.3449999	0.355	0.3425	654007
1780640100	0.3474999	-0.0025	-0.71	0.36	0.36	0.34	387206
1780553700	0.35	-0.015	-4.11	0.375	0.375	0.35	561830
1780467300	0.365	-0.01	-2.67	0.395	0.395	0.365	346497
1780380900	0.375	0.005	1.35	0.38	0.385	0.365	598502
1780294500	0.37	-0.005	-1.33	0.38	0.38	0.365	518908
1780035300	0.375	0.025	7.14	0.35	0.385	0.35	825931
1779948900	0.35	0	0.00	0.35	0.355	0.335	1261421
1779862500	0.35	0	0.00	0.35	0.36	0.335	1172480
1779776100	0.35	-0.02	-5.41	0.38	0.38	0.35	577848
1779689700	0.37	-0.02	-5.13	0.395	0.395	0.37	160801
1779430500	0.39	0.015	4.00	0.375	0.4	0.375	486287
1779344100	0.375	0	0.00	0.39	0.39	0.36	623732
1779257700	0.375	0.02	5.63	0.375	0.385	0.365	814680
1779171300	0.355	-0.01	-2.74	0.38	0.38	0.34	2231396
1779084900	0.365	-0.03	-7.59	0.405	0.405	0.365	1481893
1778825700	0.395	0.005	1.28	0.395	0.4099999	0.39	865626
1778739300	0.39	0	0.00	0.4	0.4	0.385	565971
1778652900	0.39	0	0.00	0.395	0.4	0.385	297132
1778566500	0.39	-0.015	-3.70	0.405	0.4099999	0.385	634455
1778480100	0.405	0.02	5.19	0.4	0.4099999	0.395	863243
1778220900	0.385	-0.015	-3.75	0.4	0.4099999	0.38	2110772
1778134500	0.4	-0.06	-13.04	0.455	0.455	0.385	4019782
1778048100	0.46	0.005	1.10	0.455	0.465	0.455	461268
1777961700	0.455	0.025	5.81	0.455	0.475	0.455	1430174
1777875300	0.43	-0.005	-1.15	0.435	0.445	0.43	1258597
1777616100	0.435	-0.04	-8.42	0.46	0.46	0.43	2700924
1777529700	0.475	-0.09	-15.93	0.51	0.51	0.465	4594612
1777443300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1777356900	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1777270500	0.5649999	0	0.00	0.5699999	0.58	0.55	248482
1777011300	0.5649999	-0.0175	-3.00	0.585	0.6	0.56	413183
1776924900	0.5825	-0.0325	-5.28	0.64	0.64	0.5699999	1228394
1776838500	0.615	0.005	0.82	0.62	0.62	0.6	154009
1776752100	0.61	0.005	0.83	0.65	0.65	0.605	238173
1776665700	0.605	-0.03	-4.72	0.645	0.65	0.6	351828
1776406500	0.635	0.03	4.96	0.63	0.65	0.62	207053
1776320100	0.605	-0.005	-0.82	0.615	0.615	0.59	295911
1776233700	0.61	0.02	3.39	0.6	0.615	0.6	650864
1776147300	0.59	0.01	1.72	0.6	0.6	0.58	321929
1776060900	0.58	-0.02	-3.33	0.61	0.62	0.58	332363
1775801700	0.6	0.0175	3.00	0.6	0.61	0.59	508954
1775715300	0.5825	0.0275	4.95	0.59	0.59	0.5699999	162549
1775628900	0.555	0	0.00	0.545	0.5699999	0.545	786808
1775542500	0.555	-0.01	-1.77	0.5699999	0.5699999	0.5375	737119
1775106900	0.5649999	-0.015	-2.59	0.575	0.575	0.55	421259
1775020500	0.58	0.0100001	1.75	0.59	0.59	0.5699999	148975
1774934100	0.5699999	0	0.00	0.59	0.59	0.56	189553
1774847700	0.5699999	0.005	0.88	0.5699999	0.6	0.5699999	334593
1774588500	0.5649999	-0.005	-0.88	0.58	0.58	0.56	262166
1774502100	0.5699999	0.0099999	1.79	0.5699999	0.59	0.555	292970