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	-0.505	-5.0626566416	9.975	9.975	9.23	450286	9.53187783	DE
4	-2.39	-20.1517706577	11.86	12.28	9.23	372208	10.77193666	DE
12	-1.52	-13.830755232	10.99	12.84	9.23	374380	11.29896511	DE
26	0	0	9.47	12.84	9.04	493861	11.00438866	DE
52	-2.59	-21.4759535655	12.06	12.84	8.1	501656	10.50963586	DE
156	-4.79	-33.5904628331	14.26	25.66	8.1	439716	14.41182313	DE
260	1.081	12.8859220408	8.389	25.66	6.289	471186	12.50791977	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
1783009800	9.525	0	0.00	9.525	9.525	9.525	0
1782923400	9.525	0.08	0.79	9.43	9.645	9.23	482808
1782837000	9.45	-0.05	-0.47	9.56	9.595	9.4149999	217914
1782750600	9.4949999	-0.09	-0.89	9.6	9.695	9.49	374020
1782491400	9.58	-0.39	-3.91	9.975	9.975	9.465	726402
1782405000	9.97	-0.22	-2.16	10.17	10.18	9.75	489303
1782318600	10.19	-0.33	-3.14	10.55	10.55	10.17	306762
1782232200	10.52	-0.32	-2.95	10.79	10.79	10.52	207481
1782145800	10.84	-0.27	-2.43	10.83	10.94	10.73	253806
1781886600	11.11	0	0.00	11.11	11.11	11.11	0
1781800200	11.11	-0.24	-2.11	11.31	11.32	11.08	278665
1781713800	11.35	0.27	2.44	11.08	11.38	10.98	246191
1781627400	11.08	-0.67	-5.70	11.76	11.77	10.99	778558
1781541000	11.75	-0.18	-1.51	12.12	12.28	11.71	313929
1781281800	11.93	0.1	0.85	11.95	12.01	11.61	354713
1781195400	11.83	0.08	0.68	11.71	11.93	11.66	256862
1781109000	11.75	-0.02	-0.17	11.76	11.95	11.7	283687
1781022600	11.77	0.01	0.09	11.77	12.19	11.66	423714
1780936200	11.76	0.08	0.68	11.55	12.08	11.54	412256
1780677000	11.68	-0.18	-1.52	11.86	12.02	11.59	292679
1780590600	11.86	0.19	1.63	11.66	12.07	11.62	315700
1780504200	11.67	0.14	1.21	11.51	11.79	11.51	308894
1780417800	11.53	0.13	1.14	11.5	11.59	11.4	187518
1780331400	11.4	0.06	0.53	11.34	11.57	11.3	406193
1780072200	11.34	0.03	0.27	11.41	11.45	11.28	516872
1779985800	11.31	-0.17	-1.48	11.4	11.5	11.31	164501
1779899400	11.48	-0.25	-2.13	11.7	11.79	11.28	421714
1779813000	11.73	-0.16	-1.35	11.96	11.97	11.63	274143
1779726600	11.89	0.03	0.25	11.86	12.08	11.86	195365
1779467400	11.86	-0.22	-1.82	12.02	12.13	11.8	343469
1779381000	12.08	0.01	0.08	12.1	12.25	12.02	234122
1779294600	12.07	0.03	0.25	12.18	12.18	11.94	231979
1779208200	12.04	-0.03	-0.25	12.1	12.34	11.97	452349
1779121800	12.07	0.29	2.46	11.65	12.12	11.62	341922
1778862600	11.78	-0.18	-1.51	11.83	11.95	11.75	204120
1778776200	11.96	0.26	2.22	11.84	11.98	11.81	258181
1778689800	11.7	0.22	1.92	11.65	11.88	11.61	251237
1778603400	11.48	-0.14	-1.20	11.59	11.6	11.41	289268
1778517000	11.62	0.02	0.17	11.58	11.62	11.37	267966
1778257800	11.6	-0.04	-0.34	11.52	11.63	11.43	239984
1778171400	11.64	-0.36	-3.00	12	12.07	11.62	340346
1778085000	12	-0.28	-2.28	12.4	12.47	11.98	432572
1777998600	12.28	-0.02	-0.16	12.22	12.32	12.07	370289
1777912200	12.3	-0.05	-0.40	12.4	12.84	12.3	783195
1777566600	12.35	0.82	7.11	11.5	12.38	11.5	1025548
1777480200	11.53	0.02	0.17	11.55	11.61	11.45	257617
1777393800	11.51	0	0.00	11.51	11.51	11.51	0
1777307400	11.51	0.32	2.86	11	11.77	10.96	547678
1777048200	11.19	0.39	3.61	10.74	11.51	10.71	993055
1776961800	10.8	0.15	1.41	10.59	11	10.5	547297
1776875400	10.65	0.15	1.43	10.53	10.99	10.53	511902
1776789000	10.5	-0.13	-1.22	10.65	10.73	10.5	251899
1776702600	10.63	-0.18	-1.67	10.65	10.84	10.58	413362
1776443400	10.81	-0.09	-0.83	10.89	10.92	10.7	445531
1776357000	10.9	-0.04	-0.37	10.95	11	10.74	313985
1776270600	10.94	-0.19	-1.71	11.2	11.25	10.91	266216
1776184200	11.13	0.09	0.82	11.08	11.15	11.01	270884
1776097800	11.04	-0.39	-3.41	10.99	11.04	10.82	214265
1775838600	11.43	0	0.00	11.43	11.43	11.43	0
1775752200	11.43	0.01	0.09	11.51	11.65	11.36	329774
1775665800	11.42	0.73	6.83	11.1	11.5	10.91	1288415
1775579400	10.69	0.11	1.04	10.55	10.89	10.53	712698