Ferrovial NV【FER】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	1.74641983933	57.26	58.64	55.56	3883	57.13484728	DE
4	0	0	58.26	61.5	55.56	5808	57.93503073	DE
12	3.38	6.15889212828	54.88	61.88	51.74	6097	57.75960287	DE
26	1.34	2.3541813071	56.92	63.5	51.74	6249	58.41183574	DE
52	13.51	30.1899441341	44.75	63.5	43.01	5949	54.7465062	DE
156	28.93	98.6362086601	29.33	63.5	24.52	5782	39.97283677	DE
260	28.93	98.6362086601	29.33	63.5	24.52	5782	39.97283677	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
1781195400	56.76	0.76	1.36	56	56.76	56	2774
1781109000	56	-0.6	-1.06	56.6	56.74	55.56	2792
1781022600	56.6	-0.7	-1.22	57.48	57.72	56.6	2252
1780936200	57.3	-1.14	-1.95	57.46	58.36	57.14	8529
1780677000	58.44	1.44	2.53	57.26	58.44	57.22	3068
1780590600	57	-0.04	-0.07	57.36	57.52	56.98	3135
1780504200	57.04	-0.08	-0.14	56.98	57.36	56.78	3872
1780417800	57.12	0.54	0.95	57.18	57.6	57	6587
1780331400	56.58	-2.24	-3.81	58.54	58.54	56.48	9955
1780072200	58.82	0.3	0.51	58.5	59.18	58.48	12989
1779985800	58.52	-0.98	-1.65	59.32	59.48	58.14	6172
1779899400	59.5	0.4	0.68	59.38	59.74	59.08	12978
1779813000	59.1	0.28	0.48	61.5	61.5	59.08	4210
1779726600	58.82	0.26	0.44	56	60.04	56	4359
1779467400	58.56	0.32	0.55	58.74	58.74	58.2	3019
1779381000	58.24	0.5	0.87	57.38	58.52	57.32	7327
1779294600	57.74	1.78	3.18	56.3	57.78	56.24	5018
1779208200	55.96	-3.66	-6.14	57.6	58	55.74	8396
1779121800	59.62	1.62	2.79	55.74	59.62	55.74	5855
1778862600	58	-0.68	-1.16	58.26	58.26	57.46	2879
1778776200	58.68	0.84	1.45	58.02	58.8	57.76	3179
1778689800	57.84	-0.48	-0.82	58.54	58.54	57.16	7393
1778603400	58.32	-1.38	-2.31	59.02	59.3	58.2	3054
1778517000	59.7	-0.26	-0.43	59.54	59.96	59.14	6013
1778257800	59.96	0	0.00	61.48	61.88	59.6	15696
1778171400	59.96	-0.92	-1.51	60.6	60.88	59.96	3863
1778085000	60.88	1.68	2.84	59.8	61.32	59.8	6070
1777998600	59.2	1.04	1.79	58	59.68	58	3170
1777912200	58.16	-0.4	-0.68	59.34	59.56	57.9	7228
1777566600	58.56	1.58	2.77	57.22	58.66	56.82	8566
1777480200	56.98	-0.74	-1.28	57.84	57.84	56.92	1500
1777393800	57.72	0	0.00	57.72	57.72	57.72	0
1777307400	57.72	-0.96	-1.64	58.78	58.78	57.72	4489
1777048200	58.68	-1.28	-2.13	59.84	59.84	58.68	1832
1776961800	59.96	0.34	0.57	59.38	60.16	59.02	4605
1776875400	59.62	-0.5	-0.83	60.26	60.34	59.62	2210
1776789000	60.12	-0.42	-0.69	60.86	61.08	60.1	2318
1776702600	60.54	-0.38	-0.62	60.48	60.68	60.04	5483
1776443400	60.92	1	1.67	59.44	61.22	58.8	4898
1776357000	59.92	-0.24	-0.40	60.3	60.64	59.92	4660
1776270600	60.16	-1.1	-1.80	61.3	61.3	60.12	1316
1776184200	61.26	0.9	1.49	60.36	61.32	60.36	5107
1776097800	60.36	-0.32	-0.53	60.16	60.6	59.52	2423
1775838600	60.68	0	0.00	60.68	60.68	60.68	0
1775752200	60.68	0.74	1.23	59.86	60.68	59.82	4987
1775665800	59.94	3.3	5.83	59.14	60	57.88	14212
1775579400	56.64	-0.66	-1.15	57.38	57.96	56.54	11294
1775147400	57.3	-0.3	-0.52	56.66	57.42	56.28	3037
1775061000	57.6	2.24	4.05	57.1	57.6	56.8	3959
1774974600	55.36	0.52	0.95	56	56	54.68	5688
1774888200	54.84	0.3	0.55	54.46	55.12	54.46	4266
1774632600	54.54	-0.38	-0.69	55.08	55.08	54.24	3650
1774546200	54.92	-0.24	-0.44	54.9	54.96	54.46	20039
1774459800	55.16	0.94	1.73	55.04	55.4	54.74	12667
1774373400	54.22	-0.2	-0.37	54.46	54.5	53.68	6177
1774287000	54.42	1.02	1.91	52.42	55.08	51.74	21522
1774027800	53.4	-1.1	-2.02	54.88	55.28	53.2	2571
1773941400	54.5	-1.74	-3.09	55.46	55.46	54.48	4199
1773855000	56.24	-0.44	-0.78	57	57.54	56.24	17869
1773768600	56.68	0.9	1.61	55.88	56.72	55.82	1911
1773682200	55.78	0.52	0.94	55.06	56.32	55.04	26902
1773423000	55.26	-0.66	-1.18	55.94	56.24	55.22	12745
1773336600	55.92	-0.78	-1.38	56.34	56.86	55.5	35466