Fabrinet【1FN】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	20.8	3.51351351351	592	614.8	540	47	569.06186441	DE
4	51	9.07796368815	561.8	629.4	527.8	41	580.32490798	DE
12	174.1	39.6854342375	438.7	629.4	426.9	36	544.28481881	DE
26	223.7	57.4916473914	389.1	629.4	369.5	26	504.91114177	DE
52	400.5	188.648139425	212.3	629.4	203.9	18	457.02008723	DE
156	438.8	252.183908046	174	629.4	174	16	457.02008723	DE
260	438.8	252.183908046	174	629.4	174	16	457.02008723	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
1780502100	599.2	29.2	5.12	612.2	614.79999	595	66
1780415700	570	11.6	2.08	540	574.2	540	26
1780329300	558.4	12.2	2.23	560.4	566	558.4	55
1780070100	546.2	-12.4	-2.22	583	583	546.2	40
1779983700	558.6	-21.8	-3.76	592	592	558.6	49
1779897300	580.4	-22.8	-3.78	589.79999	591.4	580.4	39
1779810900	603.2	-8.6	-1.41	612.4	612.4	585	22
1779724500	611.79999	-7.6	-1.23	611.79999	611.79999	611.79999	0
1779465300	619.4	16.8	2.79	619.4	619.4	619.4	1
1779378900	602.6	6.4	1.07	582.6	602.6	570	23
1779292500	596.2	8.8	1.50	592.4	596.2	592.4	21
1779206100	587.4	1.4	0.24	590	590	587.4	24
1779119700	586	-20.6	-3.40	611	611	566	242
1778860500	606.6	11.6	1.95	611.2	629.4	597.4	88
1778774100	595	27	4.75	601.6	601.6	588.4	33
1778687700	568	16	2.90	555	568	555	16
1778601300	552	4	0.73	552	552	552	0
1778514900	548	8.4	1.56	527.79999	548	527.79999	16
1778255700	539.6	3	0.56	539.6	539.6	539.6	1
1778169300	536.6	-12	-2.19	561.79999	561.79999	535.2	53
1778082900	548.6	-40.2	-6.83	572.6	580.4	548.6	121
1777996500	588.79999	-19.4	-3.19	549.2	590.6	535	119
1777910100	608.2	42.8	7.57	612	615.4	601	69
1777564500	565.4	17.6	3.21	565.4	565.4	565.4	0
1777478100	547.79999	-11.4	-2.04	547.79999	547.79999	547.79999	0
1777391700	559.2	-45.8	-7.57	593.6	593.6	559.2	22
1777305300	605	-10	-1.63	611.2	614.4	605	29
1777046100	615	0	0.00	615	615	615	4
1776959700	615	21	3.54	615	615	615	2
1776873300	594	-8.8	-1.46	612.6	612.6	594	9
1776786900	602.79999	16.4	2.80	602.79999	602.79999	602.79999	0
1776700500	586.4	1.4	0.24	585.6	589.4	585.6	39
1776441300	585	22.6	4.02	585	585	585	12
1776354900	562.4	-13	-2.26	582.79999	582.79999	560	28
1776268500	575.4	-9.8	-1.67	575.4	575.4	575.4	10
1776182100	585.2	12.2	2.13	581.4	585.2	581.4	32
1776095700	573	40	7.50	573	573	573	0
1775836500	533	0	0.00	533	533	533	0
1775750100	533	21.8	4.26	522	536.6	519.4	16
1775663700	511.2	33.7	7.06	506.6	513.79999	506.6	67
1775577300	477.5	1.1	0.23	480.9	486.8	477.5	20
1775145300	476.4	6.9	1.47	449.2	476.4	449.2	18
1775058900	469.5	33.6	7.71	456	469.5	456	18
1774972500	435.9	-17.7	-3.90	436.3	436.3	433.2	40
1774886100	453.6	-24	-5.03	486.6	486.6	453.6	21
1774630500	477.6	-10.1	-2.07	478.3	478.3	477.6	10
1774544100	487.7	-50.5	-9.38	509.8	509.8	487.7	107
1774457700	538.2	29.4	5.78	524	540.4	520	48
1774371300	508.8	64.8	14.59	475.3	508.8	475.3	101
1774284900	444	-4	-0.89	451.5	455	444	187
1774025700	448	18.7	4.36	448	448	448	2
1773939300	429.3	-12.2	-2.76	434.5	434.5	429.3	3
1773852900	441.5	14.6	3.42	441.5	441.5	441.5	0
1773766500	426.9	-30.7	-6.71	426.9	426.9	426.9	6
1773680100	457.6	17	3.86	452.2	457.6	452.2	35
1773420900	440.6	1.9	0.43	440.6	440.6	440.6	0
1773334500	438.7	-34.7	-7.33	438.7	438.7	438.7	4
1773212400	473.4	0	0.00	473.4	473.4	473.4	0
1773126000	473.4	0	0.00	473.4	473.4	473.4	0
1773039600	473.4	0	0.00	473.4	473.4	473.4	0
1772780400	473.4	0	0.00	473.4	473.4	473.4	0
1772694000	473.4	0	0.00	473.4	473.4	473.4	0
1772607600	473.4	0	0.00	473.4	473.4	473.4	0