Forvia SE【FRVIA】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	-0.798	-8.39116719243	9.51	9.86	8.628	845451	9.47177833	DE
4	-2.688	-23.5789473684	11.4	11.73	8.628	773436	10.12580791	DE
12	-1.228	-12.3541247485	9.94	11.835	8.628	752198	10.2966174	DE
26	-4.648	-34.7904191617	13.36	15.03	8.628	770114	11.13206574	DE
52	0.004	0.0459347726229	8.708	15.03	8.396	781299	11.10462383	DE
156	-12.518	-58.9637305699	21.23	25.4	5.234	989225	12.15141465	DE
260	-12.438	-58.8085106383	21.15	25.4	5.234	987309	12.34481081	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
1782491400	8.712	-0.57	-6.16	9.212	9.244	8.628	1065698
1782405000	9.284	-0.26	-2.74	9.45	9.602	9.282	778410
1782318600	9.546	0.05	0.48	9.56	9.86	9.452	967663
1782232200	9.5	-0.05	-0.52	9.324	9.532	9.238	1072051
1782145800	9.55	0.05	0.51	9.51	9.552	9.252	563679
1781886600	9.502	0.09	1.00	9.41	9.518	9.4	684401
1781800200	9.408	-0.41	-4.20	9.856	9.974	9.408	1369418
1781713800	9.82	-0.19	-1.90	9.89	10.045	9.768	487248
1781627400	10.01	-0.18	-1.72	10.245	10.245	9.892	565129
1781541000	10.185	0.34	3.44	10.3	10.59	10.175	850506
1781281800	9.846	0.43	4.57	9.82	10.05	9.756	817531
1781195400	9.416	-0.14	-1.51	9.496	9.648	9.368	573320
1781109000	9.56	-0.2	-2.03	9.804	9.874	9.34	824116
1781022600	9.7579999	-0.64	-6.17	10.42	10.67	9.7579999	1032128
1780936200	10.4	-0.26	-2.39	10.31	10.58	10.28	602987
1780677000	10.655	-0.35	-3.14	11	11.03	10.61	543611
1780590600	11	-0.44	-3.85	11.55	11.66	10.985	681737
1780504200	11.44	-0.15	-1.25	11.45	11.66	11.29	810236
1780417800	11.585	0.36	3.16	11.35	11.71	11.235	664628
1780331400	11.23	-0.17	-1.45	11.465	11.73	11.07	820198
1780072200	11.395	0.04	0.31	11.4	11.56	11.3	670695
1779985800	11.36	-0.22	-1.90	11.505	11.605	11.22	547588
1779899400	11.58	0.74	6.88	10.9	11.835	10.9	960619
1779813000	10.835	0.01	0.09	10.74	11.045	10.725	357674
1779726600	10.825	0.45	4.34	10.605	10.955	10.605	432117
1779467400	10.375	0.32	3.13	10.18	10.485	10.18	566059
1779381000	10.06	-0.06	-0.54	10.29	10.38	10.025	539649
1779294600	10.115	0.03	0.30	10.06	10.29	9.88	827287
1779208200	10.085	-0.27	-2.61	10.36	10.43	10.045	599131
1779121800	10.355	-0.13	-1.24	10.3	10.555	10.155	975448
1778862600	10.485	0	0.00	10.86	10.94	10.175	1010515
1778776200	10.485	0	0.00	10.485	10.485	10.485	0
1778689800	10.485	0	0.00	10.485	10.485	10.485	0
1778603400	10.485	0	0.00	10.485	10.485	10.485	0
1778517000	10.485	0.09	0.91	10.355	10.52	10.13	623072
1778257800	10.39	0.06	0.58	10.225	10.39	10.2	456763
1778171400	10.33	-0.15	-1.43	10.595	10.845	10.33	1234213
1778085000	10.48	0.65	6.59	10.035	10.665	10.025	1188301
1777998600	9.832	0.07	0.74	9.808	10.085	9.748	791804
1777912200	9.76	-0.21	-2.09	9.998	10.17	9.74	652694
1777566600	9.968	0.21	2.13	9.6	9.968	9.482	1123991
1777480200	9.76	0.01	0.10	9.9	9.92	9.702	620406
1777393800	9.75	-0.42	-4.13	10.09	10.305	9.718	521238
1777307400	10.17	0.01	0.10	10.49	10.59	9.868	733555
1777048200	10.16	-0.05	-0.49	10.34	10.7	10.005	885091
1776961800	10.21	0	0.00	10.21	10.21	10.21	0
1776875400	10.21	-0.13	-1.26	10.415	10.43	10.095	603840
1776789000	10.34	-0.27	-2.54	10.65	10.75	10.325	562204
1776702600	10.61	-0.31	-2.84	10.65	10.74	10.55	661802
1776443400	10.92	0.67	6.54	10.28	11	10.225	1306305
1776357000	10.25	-0.25	-2.33	10.18	10.555	10.15	950042
1776270600	10.495	0.05	0.48	10.47	10.495	10.335	469051
1776184200	10.445	0.25	2.45	10.335	10.58	10.335	504294
1776097800	10.195	-0.28	-2.63	10.28	10.285	10.1	567150
1775838600	10.47	0.24	2.35	10.3	10.695	10.255	721998
1775752200	10.23	-0.17	-1.63	10.25	10.345	10.14	518893
1775665800	10.4	0.81	8.40	10.535	10.7	10.375	1332766
1775579400	9.594	-0.58	-5.71	9.94	10.09	9.55	536566
1775147400	10.175	0	0.00	10.175	10.175	10.175	0
1775061000	10.175	0.71	7.44	10.25	10.32	10.01	834871
1774974600	9.47	0	0.00	9.47	9.47	9.47	0
1774888200	9.47	-0.15	-1.54	9.5559999	9.622	9.38	752839