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	-0.11	-0.361604207758	30.42	32.06	29.96	559348	30.9952278	DE
4	0.21	0.697674418605	30.1	32.06	26.51	610871	28.92997693	DE
12	-1.83	-5.6938394524	32.14	36.01	26.51	445016	29.987194	DE
26	-2.69	-8.15151515152	33	36.01	26.51	450017	31.53942214	DE
52	-4.19	-12.1449275362	34.5	36.01	26.51	452927	32.23782228	DE
156	7.97	35.6759176365	22.34	36.5	18.5	409557	29.31750182	DE
260	3.03	11.1070381232	27.28	36.5	16.11	453662	26.82147417	DE

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
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
1774415700	31	0.77	2.56	30.85	31.14	30.41	458031
1774329300	30.225	-0.4	-1.29	31.03	31.06	30.19	212400
1774242900	30.62	0.56	1.86	29.85	30.88	29.58	401219
1773983700	30.06	-0.73	-2.37	30.75	36.01	30.03	466173
1773897300	30.79	-1.14	-3.57	31.28	33	30.59	411350
1773810900	31.93	0.56	1.77	31.45	32.189999	31.39	361899
1773724500	31.375	-0.38	-1.18	30.6	34	30.6	208222
1773638100	31.75	-0.32	-1.00	32.04	32.04	31.49	322189
1773378900	32.07	0.2	0.63	32.5	32.6	31.72	356149
1773292500	31.87	-0.17	-0.53	31.46	32.11	31.46	478961
1773206100	32.04	0.3	0.95	32.14	32.64	31.67	585280
1773119700	31.74	-0.04	-0.13	32.53	32.56	31.57	327848
1773033300	31.78	-1.67	-4.99	32.72	32.75	31.635	723673
1772774100	33.45	-0.77	-2.25	33.85	33.94	33.36	432112
1772687700	34.22	-0.27	-0.78	34.23	34.58	33.91	490770
1772601300	34.49	0.28	0.82	34.09	34.84	34.09	543327