Fidia Spa【FDA】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	-0.0006	-5.88235294118	0.0102	0.0112	0.0084	31221662	0.00962406	DE
4	0.0048	100	0.0048	0.0128	0.004	38478728	0.00807666	DE
12	-0.0069	-41.8181818182	0.0165	0.0202	0.003	28298313	0.00777659	DE
26	-0.1464	-93.8461538462	0.156	0.156	0.003	14976510	0.01037408	DE
52	-0.4004	-97.6585365854	0.41	0.496	0.003	7337608	0.02051003	DE
156	-1.3004	-99.2671755725	1.31	1.385	0.002	6482006	0.02207245	DE
260	-2.4404	-99.6081632653	2.45	2.64	0.002	3860747	0.02427228	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
1782316500	0.0095999	0.0009999	11.63	0.0086	0.0108	0.0084	51069329
1782230100	0.0086	-0.0012	-12.24	0.01	0.01	0.0084	34012263
1782143700	0.0098	-0.0004	-3.92	0.0102	0.0104	0.0095999	21671272
1781884500	0.0102	-0.0002	-1.92	0.0108	0.0108	0.0098	30250708
1781798100	0.0104	0.0002	1.96	0.0102	0.0112	0.0102	19104740
1781711700	0.0102	-0.0004	-3.77	0.0102	0.0118	0.0095999	58543841
1781625300	0.0106	0.0004	3.92	0.0104	0.0128	0.01	96546875
1781538900	0.0102	0.0024	30.77	0.0076	0.0104	0.0076	76999111
1781279700	0.0078	0.0004	5.41	0.009	0.0098	0.0078	71617910
1781193300	0.0074	0.001	15.63	0.0064	0.0074	0.0062	32386026
1781106900	0.0064	0	0.00	0.0066	0.0066	0.0062	6681620
1781020500	0.0064	-0.0004	-5.88	0.0068	0.0068	0.0056	37995514
1780934100	0.0068	0.0008	13.33	0.0066	0.0074	0.0062	62762643
1780674900	0.006	0.0012001	25.00	0.005	0.006	0.0046	30523183
1780588500	0.0047999	0	0.00	0.005	0.005	0.0046	13779896
1780502100	0.0047999	0.0001999	4.35	0.0046	0.005	0.0046	14441731
1780415700	0.0046	0.0002	4.55	0.0044	0.0046	0.004	22838204
1780329300	0.0044	0.0004	10.00	0.0044	0.0044	0.004	13910711
1780070100	0.004	-0.0004	-9.09	0.0044	0.0046	0.004	40335302
1779983700	0.0044	-0.0004	-8.33	0.0047999	0.005	0.0042	34103681
1779897300	0.0047999	0.0007999	20.00	0.0042	0.005	0.0042	27237918
1779810900	0.004	-0.0004	-9.09	0.0046	0.0047999	0.0032	120550655
1779724500	0.0044	-0.0014	-24.14	0.0062	0.0062	0.0044	51669558
1779465300	0.0057999	-0.0022	-27.50	0.0086	0.0086	0.0057999	88287365
1779378900	0.008	0	0.00	0.008	0.01	0.0074	65373479
1779292500	0.008	-0.0048	-37.50	0.01	0.0104	0.008	25883689
1779206100	0.0128	-0.0022	-14.67	0.016	0.016	0.0112	78136084
1779119700	0.015	0.0096	177.78	0.008	0.015	0.008	48722606
1778860500	0.0054	0.002	58.82	0.0034	0.0054	0.003	32634397
1778774100	0.0034	-0.0004	-10.53	0.004	0.0042	0.003	26124317
1778687700	0.0038	-0.0014	-26.92	0.0046	0.0046	0.0038	29074034
1778601300	0.0052	0.0012	30.00	0.004	0.0052	0.0038	18478085
1778514900	0.004	-0.0004	-9.09	0.0044	0.0044	0.004	18312794
1778255700	0.0044	-0.0006	-12.00	0.0052	0.0054	0.0044	7479016
1778169300	0.005	-0.0004	-7.41	0.0054	0.0057999	0.0047999	30298336
1778082900	0.0054	-0.0004	-6.90	0.0062	0.0062	0.0052	14214368
1777996500	0.0057999	-0.001	-14.71	0.0064	0.0066	0.0057999	18137176
1777910100	0.0068	0.0008	13.33	0.006	0.007	0.006	8220079
1777564500	0.006	-0.0002	-3.23	0.0062	0.0062	0.0056	4429797
1777478100	0.0062	-0.0008	-11.43	0.007	0.0074	0.0062	5826538
1777391700	0.007	-0.001	-12.50	0.0078	0.0082	0.007	5122012
1777305300	0.008	-0.0006	-6.98	0.0088	0.0092	0.0076	6298141
1777046100	0.0086	-0.0004	-4.44	0.0095999	0.0095999	0.0086	6857817
1776959700	0.009	-0.001	-10.00	0.01	0.01	0.009	7482639
1776873300	0.01	-0.001	-9.09	0.0112	0.0112	0.01	9479380
1776786900	0.011	-0.0008	-6.78	0.0114	0.012	0.0108	9563030
1776700500	0.0118	0.0004	3.51	0.0115999	0.0124	0.011	7968769
1776441300	0.0114	-0.0006	-5.00	0.0124	0.0124	0.0112	6823373
1776354900	0.012	0.0002	1.69	0.012	0.0124	0.011	7776464
1776268500	0.0118	-0.0004	-3.28	0.0122	0.0128	0.011	11117652
1776182100	0.0122	-0.0002	-1.61	0.0122	0.0136	0.0114	9028148
1776095700	0.0124	-0.002	-13.89	0.013	0.0132	0.0114	5467004
1775836500	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1775750100	0.0144	-0.0012	-7.69	0.0156	0.016	0.0144	5450904
1775663700	0.0156	-0.0008	-4.88	0.0176	0.0182	0.0156	8903030
1775577300	0.0164	-0.0038	-18.81	0.0191999	0.0202	0.0164	4907705
1775145300	0.0202	0.0033001	19.53	0.0165	0.0202	0.0152	5970659
1775058900	0.0168999	-0.0001	-0.59	0.017	0.019	0.0168999	3883706
1774972500	0.017	0.0001001	0.59	0.0168999	0.0177	0.0153	6228401
1774886100	0.0168999	-0.0011	-6.11	0.0191	0.0194	0.0166	3507594
1774630500	0.018	-0.0037	-17.05	0.0213	0.0222	0.018	4984612
1774544100	0.0217	-0.0018	-7.66	0.023	0.0245	0.021	2386006
1774457700	0.0235	-0.0019	-7.48	0.0278	0.0285	0.0225	4809880