Fugro NV【FUR】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	-2.14	-13.112745098	16.32	16.53	14.06	1679255	14.57818478	DE
4	-0.32	-2.20689655172	14.5	16.53	14.06	857801	14.5442025	DE
12	-2.42	-14.578313253	16.6	17.67	14.06	626534	15.38078004	DE
26	-6.06	-29.9407114625	20.24	22.16	14.06	503034	16.65381727	DE
52	-7.66	-35.0732600733	21.84	25.66	14.06	397438	19.02916689	DE
156	5.982	72.9690168334	8.198	25.66	7.872	389752	15.13440925	DE
260	8.13	134.380165289	6.05	25.66	2.62	799378	8.23368982	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
1741368600	14.18	-0.22	-1.53	14.27	14.35	14.06	933206
1741282200	14.4	0.19	1.34	14.68	14.87	14.22	1408243
1741195800	14.21	-0.09	-0.63	14.55	14.82	14.17	1194139
1741109400	14.3	-0.11	-0.76	14.25	14.64	14.22	833517
1741023000	14.41	-0.55	-3.68	14.8	15.03	14.36	1766336
1740763800	14.96	0.08	0.54	16.32	16.53	14.82	3194042
1740677400	14.88	0.27	1.85	14.58	14.88	14.46	1152938
1740591000	14.61	0.27	1.88	14.62	14.82	14.46	596686
1740504600	14.34	-0.15	-1.04	14.42	14.52	14.3	419570
1740418200	14.49	0.18	1.26	14.36	14.62	14.18	468126
1740159000	14.31	-0.18	-1.24	14.45	14.55	14.24	561685
1740072600	14.49	-0.09	-0.62	14.56	14.72	14.4	397102
1739986200	14.58	-0.34	-2.28	14.93	14.95	14.53	399412
1739899800	14.92	0.22	1.50	14.76	14.93	14.64	447176
1739813400	14.7	0.19	1.31	14.56	14.75	14.53	492871
1739554200	14.51	0.16	1.11	14.26	14.57	14.22	527576
1739467800	14.35	0.11	0.77	14.3	14.45	14.26	533830
1739381400	14.24	-0.18	-1.25	14.33	14.42	14.19	671732
1739295000	14.42	-0.07	-0.48	14.49	14.54	14.33	577698
1739208600	14.49	0.28	1.97	14.2	14.56	14.19	702945
1738949400	14.21	-0.25	-1.73	14.5	14.64	14.21	810403
1738863000	14.46	-0.35	-2.36	14.82	14.86	14.43	1029781
1738776600	14.81	-0.35	-2.31	15	15.01	14.75	532948
1738690200	15.16	0.08	0.53	15.2	15.32	15.01	320056
1738603800	15.08	-0.37	-2.39	15.04	15.16	14.88	470632
1738344600	15.45	0	0.00	15.45	15.62	15.38	385592
1738258200	15.45	0.32	2.12	15.24	15.5	15.16	453404
1738171800	15.13	-0.2	-1.30	15.55	15.58	15	728608
1738085400	15.33	-0.17	-1.10	15.47	15.58	15.28	372169
1737999000	15.5	-0.14	-0.90	15.4	15.57	15.32	515978
1737739800	15.64	-0.08	-0.51	15.84	15.93	15.52	643346
1737653400	15.72	-0.63	-3.85	16.2	16.329999	15.66	1013361
1737567000	16.35	-0.11	-0.67	16.5	16.51	16.12	680033
1737480600	16.46	-0.96	-5.51	17.38	17.38	16.149999	1534257
1737394200	17.42	0.35	2.05	17.2	17.67	17.15	507277
1737135000	17.07	0.12	0.71	17	17.27	17	546794
1737048600	16.95	0.07	0.41	17.02	17.04	16.77	313047
1736962200	16.88	0.26	1.56	16.84	16.98	16.73	372785
1736875800	16.62	-0.43	-2.52	17.1	17.2	16.62	425693
1736789400	17.05	0	0.00	17	17.22	16.9	342363
1736530200	17.05	0.18	1.07	16.43	17.17	16.37	516599
1736443800	16.87	-0.19	-1.11	16.98	17.04	16.86	233042
1736357400	17.06	-0.22	-1.27	17.31	17.33	16.9	364375
1736271000	17.28	-0.14	-0.80	17.51	17.54	17.23	391700
1736184600	17.42	0.32	1.87	17.29	17.5	17.18	425622
1735925400	17.1	0.07	0.41	17.02	17.35	16.98	364496
1735839000	17.03	0.31	1.85	16.7	17.08	16.66	421856
1735666200	16.719999	0.33	2.01	16.42	16.76	16.36	210770
1735579800	16.39	-0.13	-0.79	16.48	16.52	16.35	277038
1735320600	16.52	0.01	0.06	16.5	16.73	16.45	340572
1735061400	16.51	0.23	1.41	16.39	16.579999	16.379999	161802
1734975000	16.28	0.03	0.18	16.399999	16.44	16.1	489904
1734715800	16.25	-0.09	-0.55	16.21	16.3	16.04	734383
1734629400	16.34	-0.31	-1.86	16.329999	16.5	16.21	505725
1734543000	16.649999	0.5	3.10	16.2	16.68	16.2	630630
1734456600	16.149999	-0.37	-2.24	16.53	16.559999	16.12	571960
1734370200	16.52	-0.13	-0.78	16.67	16.79	16.41	450983
1734111000	16.649999	0.08	0.48	16.6	16.77	16.559999	330350
1734024600	16.57	-0.34	-2.01	16.92	16.95	16.57	433958
1733938200	16.91	0	0.00	16.9	17.06	16.79	396728
1733851800	16.91	-0.34	-1.97	17.14	17.22	16.91	421227