Fraport AG【1FRA】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	-4.15	-5.81639803784	71.35	72.05	68.1	0	0	DE
4	-2.3	-3.30935251799	69.5	72.05	63.6	40	69.07239649	DE
12	-2.8	-4	70	80.85	63.6	30	70.0557945	DE
26	-4.6	-6.40668523677	71.8	85.8	63.6	34	76.6710384	DE
52	4.6	7.3482428115	62.6	85.8	58.85	33	72.8538151	DE
156	15	28.7356321839	52.2	85.8	43.74	41	65.45312069	DE
260	15	28.7356321839	52.2	85.8	43.74	41	65.45312069	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
1780674900	67.2	-0.9	-1.32	67.2	67.2	67.2	0
1780588500	68.1	-0.95	-1.38	68.1	68.1	68.1	0
1780502100	69.05	0	0.00	69.05	69.05	69.05	0
1780415700	69.05	-3	-4.16	69.05	69.05	69.05	0
1780329300	72.05	0.7	0.98	72.05	72.05	72.05	0
1780070100	71.35	-0.05	-0.07	71.35	71.35	71.35	0
1779983700	71.4	2.45	3.55	71.4	71.4	71.4	0
1779897300	68.95	-0.15	-0.22	68.95	68.95	68.95	0
1779810900	69.1	1.15	1.69	69.7	69.7	69.1	793
1779724500	67.95	1.45	2.18	67.95	67.95	67.95	0
1779465300	66.5	-0.35	-0.52	66.5	66.5	66.5	0
1779378900	66.849999	2	3.08	66.849999	66.849999	66.849999	0
1779292500	64.849999	0.4	0.62	64.849999	64.849999	64.849999	0
1779206100	64.45	0.85	1.34	64.45	64.45	64.45	0
1779119700	63.6	-4.35	-6.40	63.6	63.6	63.6	4
1778860500	67.95	0.15	0.22	67.95	67.95	67.95	0
1778774100	67.8	0.1	0.15	67.8	67.8	67.8	0
1778687700	67.7	-1.65	-2.38	67.7	67.7	67.7	0
1778601300	69.35	-0.15	-0.22	69.35	69.35	69.35	0
1778514900	69.5	0	0.00	69.5	69.5	69.5	0
1778255700	69.5	-1.8	-2.52	69.5	69.5	69.5	0
1778169300	71.3	0.55	0.78	71.3	71.3	71.3	0
1778082900	70.75	3.15	4.66	70.75	70.75	70.75	0
1777996500	67.6	-1.6	-2.31	68.25	68.25	67.6	417
1777910100	69.2	-0.05	-0.07	69.2	69.2	69.2	0
1777564500	69.25	0.2	0.29	68.5	69.25	68.5	105
1777478100	69.05	-1.9	-2.68	69.05	69.05	69.05	100
1777391700	70.95	-1.45	-2.00	70.95	70.95	70.95	5
1777305300	72.4	1.55	2.19	72.4	72.4	72.4	0
1777046100	70.85	-1.1	-1.53	70.85	70.85	70.85	0
1776959700	71.95	-0.05	-0.07	71.95	71.95	71.95	0
1776873300	72	-1.4	-1.91	72	72	72	50
1776786900	73.4	-1.8	-2.39	73.4	73.4	73.4	0
1776700500	75.2	-2.7	-3.47	75.2	75.2	75.2	0
1776441300	77.9	4.7	6.42	77.9	77.9	77.9	0
1776354900	73.2	-2.2	-2.92	73.2	73.2	73.2	0
1776268500	75.4	-0.6	-0.79	75.4	75.4	75.4	0
1776182100	76	-0.15	-0.20	76	76	76	50
1776095700	76.15	-3.9	-4.87	76.15	76.15	76.15	0
1775836500	80.05	-0.8	-0.99	80.05	80.05	80.05	0
1775750100	80.85	0.5	0.62	80.65	80.85	80.65	100
1775663700	80.35	4.65	6.14	80.35	80.35	80.35	50
1775577300	75.7	-0.75	-0.98	75.7	75.7	75.7	0
1775145300	76.45	-0.3	-0.39	76.45	76.45	76.45	0
1775058900	76.75	2.75	3.72	76.75	76.75	76.75	0
1774972500	74	-0.5	-0.67	74	74	74	0
1774889700	74.5	0	0.00	74.5	74.5	74.5	0
1774630500	74.5	-1.4	-1.84	74.5	74.5	74.5	0
1774544100	75.9	-0.5	-0.65	75.9	75.9	75.9	0
1774457700	76.4	1.7	2.28	76.4	76.4	76.4	0
1774371300	74.7	0.15	0.20	74.7	74.7	74.7	0
1774284900	74.55	1.95	2.69	74.55	74.55	74.55	0
1774025700	72.6	-2.25	-3.01	72.6	72.6	72.6	0
1773939300	74.85	-1.6	-2.09	74.85	74.85	74.85	0
1773852900	76.45	0.4	0.53	76.45	76.45	76.45	0
1773766500	76.05	4.9	6.89	76.05	76.05	76.05	0
1773680100	71.15	1.15	1.64	71.15	71.15	71.15	0
1773420900	70	-2.8	-3.85	70	70	70	0
1773334500	72.8	-10.7	-12.81	72.8	72.8	72.8	0
1773212400	83.5	0	0.00	83.5	83.5	83.5	0
1773126000	83.5	0	0.00	83.5	83.5	83.5	0
1773039600	83.5	0	0.00	83.5	83.5	83.5	0
1772780400	83.5	0	0.00	83.5	83.5	83.5	0