Fisher and Paykel Healthcare Corporation Limited【FPH】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	-0.38	-1.18861432593	31.97	32.15	30.51	375527	31.29480054	DE
4	0.78	2.53164556962	30.81	32.57	29.84	454423	31.2882305	DE
12	0.67	2.16688227684	30.92	35.01	26.51	467559	30.08273606	DE
26	-1.22	-3.71837854313	32.81	36.01	26.51	449089	31.36417843	DE
52	-1.82	-5.44747081712	33.41	36.01	26.51	454908	32.08342221	DE
156	9.84	45.2413793103	21.75	36.5	18.5	403377	29.63110168	DE
260	1.84	6.18487394958	29.75	36.5	16.11	449567	26.84662364	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	31.62	1.02	3.33	30.75	31.79	30.67	344631
1782281700	30.6	-0.24	-0.78	31	31.015	30.51	370851
1782195300	30.84	-0.45	-1.44	30.84	31.32	30.67	317679
1782108900	31.29	-0.4	-1.26	31.44	31.44	31.05	285215
1781849700	31.69	-0.11	-0.35	32.11	32.15	31.38	482968
1781763300	31.8	-0.23	-0.72	31.97	32.049999	31.7	420920
1781676900	32.03	0.38	1.20	31.5	32.2	31.5	246755
1781590500	31.65	-0.06	-0.19	31.61	31.91	31.38	740623
1781504100	31.71	-0.63	-1.95	32.35	32.36	31.65	486879
1781244900	32.34	0.54	1.70	32.04	32.57	31.78	392832
1781158500	31.8	0.06	0.19	31.41	32.13	31.41	539200
1781072100	31.74	0.4	1.28	31.61	31.83	31.18	840917
1780985700	31.34	0.76	2.49	31.15	31.52	30.69	410182
1780640100	30.58	0.27	0.89	30.32	30.66	30.19	294064
1780553700	30.31	0.01	0.03	30.33	30.5	30.05	435522
1780467300	30.3	-0.3	-0.98	30	30.41	29.84	459798
1780380900	30.6	0.05	0.16	30.3	30.72	29.96	434341
1780294500	30.55	-0.64	-2.05	31.35	31.38	30.32	315059
1780035300	31.19	0.04	0.13	31.35	31.63	30.95	541962
1779948900	31.15	0.03	0.10	30.81	32.06	30.65	618278
1779862500	31.12	1	3.32	30.42	31.17	30.34	887099
1779776100	30.12	2.58	9.37	29.75	30.18	29.18	1697929
1779689700	27.54	-0.18	-0.65	27.73	27.97	27.33	261529
1779430500	27.72	0.06	0.22	27.74	28.04	27.68	550205
1779344100	27.66	0.31	1.13	27.65	27.85	27.45	462745
1779257700	27.35	-0.11	-0.40	27.41	27.73	27.26	1129872
1779171300	27.46	0.81	3.04	26.82	27.62	26.71	680379
1779084900	26.65	-0.28	-1.04	27.13	27.135	26.54	364344
1778825700	26.93	-0.89	-3.20	28.02	28.02	26.51	689930
1778739300	27.82	-0.33	-1.17	27.92	28.34	27.76	481190
1778652900	28.15	-0.13	-0.46	28.2	28.38	27.92	455395
1778566500	28.28	-0.68	-2.33	28.35	28.6	27.825	1045604
1778480100	28.955	-0.1	-0.33	28.47	28.97	27.9	266558
1778220900	29.05	-0.18	-0.62	28.96	29.33	28.92	284943
1778134500	29.23	-0.08	-0.27	28.9	31.5	28.9	684357
1778048100	29.31	-0.52	-1.74	30.1	30.1	29.2	365699
1777961700	29.83	-0.03	-0.10	29.78	30.03	29.59	259073
1777875300	29.86	0.26	0.88	29.6	30.025	29.6	223561
1777616100	29.6	-0.27	-0.90	29.3	29.95	29.3	269826
1777529700	29.87	0.29	0.98	29.3	29.97	29.3	493697
1777443300	29.58	0.25	0.85	29.2	29.93	29.15	377620
1777356900	29.33	0.09	0.31	29.3	29.38	29.12	309143
1777270500	29.24	-0.33	-1.12	29.45	29.52	29.03	115972
1777011300	29.57	-0.28	-0.94	30.4	30.4	29.47	413058
1776924900	29.85	-0.81	-2.64	30.58	30.66	29.75	315736
1776838500	30.66	-0.6	-1.92	30.61	30.95	30.31	300527
1776752100	31.26	0.19	0.61	31.35	31.44	31.22	258394
1776665700	31.07	-0.21	-0.67	31.68	31.68	31.01	314588
1776406500	31.28	-0.36	-1.14	31.45	35.01	30.01	342680
1776320100	31.64	-0.13	-0.41	32.79	32.79	31.58	477658
1776233700	31.77	0.29	0.92	32.189999	32.189999	31.55	550085
1776147300	31.48	0.3	0.96	31.69	31.72	31.32	290464
1776060900	31.18	-0.74	-2.32	31.82	31.86	31.07	314040
1775801700	31.92	-0.24	-0.75	31.69	32.18	31.52	389280
1775715300	32.159999	0.14	0.44	31.82	32.54	31.82	450118
1775628900	32.02	0.99	3.19	31.22	32.145	31.22	365510
1775542500	31.03	0.69	2.27	30.27	31.37	30.27	374280
1775106900	30.34	-0.54	-1.75	30.92	31.07	30.16	503705
1775020500	30.88	0.08	0.26	30.84	31.06	30.63	383252
1774934100	30.8	0.69	2.29	30.11	31.23	30.07	459238
1774847700	30.11	-0.86	-2.78	30.5	30.62	30.11	267986
1774588500	30.97	-0.32	-1.02	30.8	31.32	30.66	251582
1774502100	31.29	0.29	0.94	31.32	31.59	31.06	260575