FDJ United【FDJU】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	0.87	4.05594405594	21.45	22.39	20.61	783714	21.57092562	DE
4	-0.38	-1.67400881057	22.7	23.63	20.61	692249	22.25521883	DE
12	-3.11	-12.2296500197	25.43	26.75	20.61	690377	23.31181033	DE
26	-0.94	-4.04127257094	23.26	26.75	20.61	756191	23.87610663	DE
52	-5.96	-21.0749646393	28.28	29.02	20.61	590820	24.44386904	DE
156	-13.8	-38.2059800664	36.12	39.88	20.61	322561	28.89114525	DE
260	-27.68	-55.36	50	50.46	20.61	273611	31.65235814	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
1783096200	22.32	0.24	1.09	22.2	22.35	22.03	324406
1783009800	22.08	0.24	1.10	22	22.39	22	466665
1782923400	21.84	0.45	2.10	21.45	22.1	21.41	786934
1782837000	21.39	-0.14	-0.65	21.51	21.58	21.2	761365
1782750600	21.53	0.2	0.94	21.49	21.83	21.38	735337
1782491400	21.33	-0.07	-0.33	21.45	21.52	20.61	1168271
1782405000	21.4	-0.51	-2.33	21.9	21.9	21.4	646324
1782318600	21.91	-0.2	-0.90	22.05	22.05	21.38	1139255
1782232200	22.11	-0.09	-0.41	22.13	22.46	22.03	583734
1782145800	22.2	-0.13	-0.58	22.39	22.4	22.12	541086
1781886600	22.33	-0.2	-0.89	22.6	22.6	22.29	1039143
1781800200	22.53	-0.2	-0.88	22.66	22.66	22.34	868187
1781713800	22.73	0.05	0.22	22.69	22.73	22.38	872489
1781627400	22.68	-0.36	-1.56	23.11	23.18	22.68	503690
1781541000	23.04	-0.28	-1.20	23.51	23.62	22.96	719857
1781281800	23.32	0.21	0.91	23.35	23.45	23.25	370554
1781195400	23.11	-0.16	-0.69	23.16	23.32	23.03	459988
1781109000	23.27	0.38	1.66	22.97	23.63	22.88	853500
1781022600	22.89	0.38	1.69	22.58	22.99	22.52	390777
1780936200	22.51	-0.2	-0.88	22.71	22.86	22.51	478420
1780677000	22.71	0.21	0.93	22.7	22.93	22.6	459401
1780590600	22.5	-0.13	-0.57	22.55	22.97	22.5	600240
1780504200	22.63	-0.11	-0.48	22.79	22.87	22.43	795053
1780417800	22.74	-0.12	-0.52	22.97	23.09	22.7	362680
1780331400	22.86	0.11	0.48	22.77	23.07	22.72	539641
1780072200	22.75	-0.27	-1.17	23.1	23.14	22.73	673572
1779985800	23.02	0.12	0.52	22.95	23.03	22.78	402743
1779899400	22.9	-0.04	-0.17	22.94	23.22	22.9	426746
1779813000	22.94	-0.21	-0.91	23.07	23.19	22.94	403252
1779726600	23.15	0.11	0.48	23.1	23.19	23.09	225081
1779467400	23.04	0.01	0.04	23.12	23.2	22.97	314811
1779381000	23.03	0.08	0.35	23.02	23.16	22.71	634651
1779294600	22.95	-0.17	-0.74	23.05	23.15	22.81	505300
1779208200	23.12	-0.03	-0.13	23.29	23.6	23.12	649402
1779121800	23.15	0.2	0.87	22.8	23.18	22.61	450841
1778862600	22.95	0.35	1.55	22.92	23.12	22.89	408213
1778776200	22.6	0	0.00	22.6	22.6	22.6	0
1778689800	22.6	0	0.00	22.6	22.6	22.6	0
1778603400	22.6	0	0.00	22.6	22.6	22.6	0
1778517000	22.6	-0.12	-0.53	22.8	22.96	22.53	436577
1778257800	22.72	-0.06	-0.26	22.75	22.75	22.33	936951
1778171400	22.78	-0.2	-0.87	23.09	23.1	22.74	887945
1778085000	22.98	0	0.00	23.29	23.42	22.98	789989
1777998600	22.98	0.05	0.22	22.95	23.17	22.91	578784
1777912200	22.93	-0.17	-0.74	23.2	23.32	22.86	615308
1777566600	23.1	-0.36	-1.53	23.32	23.48	22.99	928643
1777480200	23.46	0.09	0.39	23.37	23.47	23.25	556881
1777393800	23.37	-1.98	-7.81	23.66	23.82	23.37	1184035
1777307400	25.35	0.63	2.55	25.02	25.57	24.93	895855
1777048200	24.72	0.41	1.69	24.42	24.93	24.34	832029
1776961800	24.31	0	0.00	24.31	24.31	24.31	0
1776875400	24.31	-2.1	-7.95	24.75	25	23.85	3070082
1776789000	26.41	0.28	1.07	26.28	26.47	26.15	821425
1776702600	26.13	-0.62	-2.32	26.72	26.72	26.01	983956
1776443400	26.75	0.4	1.52	26.55	26.75	26.48	724001
1776357000	26.35	0.36	1.39	26.2	26.56	26.07	715225
1776270600	25.99	0.31	1.21	25.76	26.06	25.75	443310
1776184200	25.68	0.25	0.98	25.53	25.87	25.41	446196
1776097800	25.43	-0.02	-0.08	25.39	25.49	25.27	375965
1775838600	25.45	0.02	0.08	25.43	25.68	25.15	527195
1775752200	25.43	-0.4	-1.55	26.06	26.1	25.26	644585
1775665800	25.83	0.24	0.94	26.1	26.25	25.7	1222409
1775579400	25.59	-0.23	-0.89	25.95	26.25	25.56	712770