Fortum PLC【1FORT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	21.21	21.21	20.75	0	0	DE
4	20.23	21.36	20.03	19	20.46387363	DE
12	22.08	22.92	20.03	69	21.027	DE
26	17.775	22.92	17.68	86	19.9717837	DE
52	15.895	22.92	14.29	106	17.68213039	DE
156	12.675	22.92	11.035	271	15.36706224	DE
260	12.675	22.92	11.035	271	15.36706224	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
1781106900	21.06	0	0.00	21.06	21.06	21.06	0
1781020500	21.06	0.31	1.49	21.06	21.06	21.06	0
1780934100	20.75	-0.31	-1.47	20.75	20.75	20.75	0
1780674900	21.06	-0.15	-0.71	21.06	21.06	21.06	0
1780588500	21.21	0.45	2.17	21.21	21.21	21.21	0
1780502100	20.76	0.55	2.72	20.76	20.76	20.76	0
1780415700	20.21	0.18	0.90	20.21	20.21	20.21	0
1780329300	20.03	-0.73	-3.52	20.03	20.03	20.03	76
1780070100	20.76	0.42	2.06	20.76	20.76	20.76	0
1779983700	20.34	0.19	0.94	20.34	20.34	20.34	13
1779897300	20.15	-0.62	-2.99	20.25	20.25	20.15	115
1779810900	20.77	-0.12	-0.57	20.77	20.77	20.77	0
1779724500	20.89	-0.13	-0.62	20.89	20.89	20.89	0
1779465300	21.02	0.11	0.53	21.02	21.02	21.02	0
1779378900	20.91	0	0.00	20.91	20.91	20.91	150
1779292500	20.91	0.07	0.34	20.91	20.91	20.91	0
1779206100	20.84	0.52	2.56	20.84	20.84	20.84	10
1779119700	20.32	-1.04	-4.87	20.32	20.32	20.32	0
1778860500	21.36	1.13	5.59	21.36	21.36	21.36	0
1778774100	20.23	-0.04	-0.20	20.23	20.23	20.23	0
1778687700	20.27	-0.14	-0.69	20.27	20.27	20.27	0
1778601300	20.41	0.01	0.05	20.41	20.41	20.41	0
1778514900	20.4	-0.53	-2.53	20.57	20.57	20.4	134
1778255700	20.93	0.07	0.34	20.93	20.93	20.93	0
1778169300	20.86	-0.82	-3.78	20.86	20.86	20.86	1000
1778082900	21.68	0.09	0.42	21.68	21.68	21.68	0
1777996500	21.59	0.25	1.17	21.59	21.59	21.59	0
1777910100	21.34	0	0.00	21.34	21.34	21.34	0
1777564500	21.34	0.16	0.76	21.34	21.34	21.34	0
1777478100	21.18	-0.55	-2.53	21.18	21.18	21.18	47
1777391700	21.73	-0.03	-0.14	21.73	21.73	21.73	47
1777305300	21.76	-0.03	-0.14	21.76	21.76	21.76	0
1777046100	21.79	-0.19	-0.86	21.79	21.79	21.79	0
1776959700	21.98	0.66	3.10	21.98	21.98	21.98	0
1776873300	21.32	0.15	0.71	21.32	21.32	21.32	50
1776786900	21.17	-0.11	-0.52	21.17	21.17	21.17	0
1776700500	21.28	-0.03	-0.14	21.28	21.28	21.28	0
1776441300	21.31	-0.81	-3.66	21.31	21.31	21.31	0
1776354900	22.12	0.02	0.09	22.12	22.12	22.12	181
1776268500	22.1	-0.2	-0.90	22.1	22.1	22.1	0
1776182100	22.3	0.05	0.22	22.3	22.3	22.3	0
1776095700	22.25	0.29	1.32	22.25	22.25	22.25	50
1775836500	21.96	0	0.00	21.96	21.96	21.96	0
1775750100	21.96	0.86	4.08	21.96	21.96	21.96	0
1775663700	21.1	-1.82	-7.94	21.16	21.38	21.1	1947
1775577300	22.92	0.53	2.37	22.92	22.92	22.92	0
1775145300	22.39	0.9	4.19	22.39	22.39	22.39	0
1775058900	21.49	0.17	0.80	21.49	21.49	21.49	0
1774972500	21.32	-0.24	-1.11	21.32	21.32	21.32	0
1774886100	21.56	0.72	3.45	21.56	21.56	21.56	0
1774630500	20.84	-0.23	-1.09	20.84	20.84	20.84	0
1774544100	21.07	-0.11	-0.52	21.07	21.07	21.07	0
1774457700	21.18	0.44	2.12	21.18	21.18	21.18	0
1774371300	20.74	0.63	3.13	20.74	20.74	20.74	0
1774284900	20.11	-1.76	-8.05	20.11	20.11	20.11	0
1774025700	21.87	-0.21	-0.95	21.87	21.87	21.87	0
1773939300	22.08	0.1	0.45	22.08	22.08	22.08	0
1773852900	21.98	-0.18	-0.81	21.98	21.98	21.98	13
1773766500	22.16	0.78	3.65	22.16	22.16	22.16	0
1773680100	21.38	0.38	1.81	21.38	21.38	21.38	0
1773420900	21	0	0.00	21	21	21	7
1773334500	21	1.18	5.93	20.87	21	20.87	220
1773212400	19.825	0	0.00	19.825	19.825	19.825	0