Fastned BV【FAST】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	-1.35	-3.86819484241	34.9	37.1	33	30373	35.68267605	DE
4	4.45	15.2920962199	29.1	38.6	28	37141	34.70729471	DE
12	12.05	56.0465116279	21.5	38.6	20.5	29344	29.9503818	DE
26	12.55	59.7619047619	21	38.6	19.88	21231	27.2106496	DE
52	12.45	59.0047393365	21.1	38.6	19.88	19903	24.93311731	DE
156	5.05	17.7192982456	28.5	38.6	14.54	20679	23.36557177	DE
260	-31.05	-48.0650154799	64.6	67.6	14.54	24243	32.96451573	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
1780504200	34.5	-1.6	-4.43	35.95	36.3	34.35	32719
1780417800	36.1	0.2	0.56	36.05	36.9	35.9	18152
1780331400	35.9	-0.65	-1.78	36.15	37.1	35.6	33691
1780072200	36.55	1.35	3.84	35.6	36.95	35.45	26276
1779985800	35.2	-0.35	-0.98	34.9	35.7	34.7	45125
1779899400	35.55	-1.65	-4.44	37	37.6	34.05	68199
1779813000	37.2	-0.95	-2.49	37.2	37.7	36.8	35588
1779726600	38.15	1.3	3.53	36.6	38.6	36.4	46389
1779467400	36.85	2.3	6.66	34.95	37.4	34.65	103595
1779381000	34.55	2.55	7.97	31.95	34.55	31.75	62911
1779294600	32	1	3.23	31.25	32.299999	31.15	41565
1779208200	31	-0.25	-0.80	31.25	31.6	30.9	25991
1779121800	31.25	1.2	3.99	30.3	31.4	30.1	32833
1778862600	30.05	1.95	6.94	30.5	30.65	29.55	34325
1778776200	28.1	0	0.00	28.1	28.1	28.1	0
1778689800	28.1	0	0.00	28.1	28.1	28.1	0
1778603400	28.1	0	0.00	28.1	28.1	28.1	0
1778517000	28.1	-0.3	-1.06	28.4	28.7	28	9076
1778257800	28.4	-0.55	-1.90	28.85	29.05	28.4	8634
1778171400	28.95	-0.1	-0.34	29.1	29.6	28.95	17201
1778085000	29.05	0.4	1.40	28.7	29.4	28.65	11005
1777998600	28.65	0.65	2.32	28.05	28.65	27.65	21161
1777912200	28	-0.5	-1.75	28.55	29.45	28	26044
1777566600	28.5	-0.05	-0.18	28.7	29.35	28.5	13055
1777480200	28.55	0.05	0.18	28.45	29	28.45	11376
1777393800	28.5	-1.5	-5.00	29.85	30	28.5	16226
1777307400	30	1	3.45	28.7	30.1	28	34171
1777048200	29	-0.5	-1.69	29.45	29.5	28.9	17403
1776961800	29.5	0	0.00	29.5	29.5	29.5	0
1776875400	29.5	-0.3	-1.01	30	30	28.8	54831
1776789000	29.8	1.45	5.11	28.55	30.5	28.55	117993
1776702600	28.35	1.5	5.59	28	28.9	27.5	108262
1776443400	26.85	2.15	8.70	25	26.9	25	103741
1776357000	24.7	0.95	4.00	24	24.7	23.15	86335
1776270600	23.75	0.35	1.50	23.5	23.8	23.35	19169
1776184200	23.4	0.25	1.08	23.25	23.5	23.15	14859
1776097800	23.15	0.25	1.09	22.9	23.15	22.45	15658
1775838600	22.9	0.5	2.23	22.6	23.1	22.6	17815
1775752200	22.4	-0.15	-0.67	22.6	22.75	22.4	5786
1775665800	22.55	0.1	0.45	22.8	22.85	22.55	17736
1775579400	22.45	0.45	2.05	22.2	22.5	22.05	17973
1775147400	22	0	0.00	22	22	22	0
1775061000	22	0.4	1.85	22	22	21.9	7769
1774974600	21.6	0	0.00	21.6	21.6	21.6	0
1774888200	21.6	-0.1	-0.46	21.45	21.85	21.45	4534
1774632600	21.7	-0.25	-1.14	21.9	21.9	21.4	7422
1774546200	21.95	0	0.00	21.8	22	21.75	7772
1774459800	21.95	0.2	0.92	21.75	22.2	21.55	19855
1774373400	21.75	0.1	0.46	21.6	21.75	21.35	7030
1774287000	21.65	0.35	1.64	21.2	21.65	20.5	21201
1774027800	21.3	0	0.00	21.5	21.75	21.3	14418
1773941400	21.3	0.05	0.24	21.25	21.4	21	12607
1773855000	21.25	0.1	0.47	21.3	21.55	21.15	8520
1773768600	21.15	-0.15	-0.70	21.2	21.3	21.1	1711
1773682200	21.3	0.05	0.24	21.5	21.5	21.2	2587
1773423000	21.25	0	0.00	21.25	21.25	21.25	0
1773336600	21.25	-0.5	-2.30	21.5	21.5	21.25	4965
1773212400	21.75	0	0.00	21.75	21.75	21.75	0
1773126000	21.75	0	0.00	21.75	21.75	21.75	0
1773039600	21.75	0	0.00	21.75	21.75	21.75	0
1772780400	21.75	0	0.00	21.75	21.75	21.75	0
1772694000	21.75	0	0.00	21.75	21.75	21.75	0
1772607600	21.75	0	0.00	21.75	21.75	21.75	0