Faron Pharmaceuticals【FARN】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	0	41	42	41	20030	41.15078081	DE
4	-5	-10.8695652174	46	46	40.8	53910	43.07822554	DE
12	-2	-4.6511627907	43	48.5	39	75362	43.18633165	DE
26	-149	-78.4210526316	190	195	39	114962	52.04285351	DE
52	-174	-80.9302325581	215	235	39	70742	77.46853083	DE
156	-215	-83.984375	256	360	39	44539	123.91838742	DE
260	-341.5	-89.2810457516	382.5	495	39	32393	153.53936817	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
1783355400	41	-1	-2.38	42	42	41	50251
1783096200	42	1	2.44	41	42	41	15101
1783009800	41	0	0.00	41	41	41	561
1782923400	41	0	0.00	41	41	41	37577
1782837000	41	0	0.00	41	41	41	16984
1782750600	41	0	0.00	41	41.55	41	29929
1782491400	41	-0.5	-1.20	41.5	41.65	41	80445
1782405000	41.5	-2	-4.60	42	42	41.5	71579
1782318600	43.5	0	0.00	43.5	43.5	43.5	3869
1782232200	43.5	-0.5	-1.14	44	45.7	43.5	30340
1782145800	44	0.5	1.15	43.5	45.25	43.5	15160
1781886600	43.5	0	0.00	43.5	43.55	43.5	3731
1781800200	43.5	1	2.35	42.5	44.5	42.5	201047
1781713800	42.5	0	0.00	42.5	42.5	40.8	56567
1781627400	42.5	-2.5	-5.56	45	45	42.5	198833
1781541000	45	0	0.00	45	45.5	42.8	156621
1781281800	45	1.5	3.45	43.5	45	43.5	17945
1781195400	43.5	0	0.00	43.5	43.5	43.5	6141
1781109000	43.5	0	0.00	43.5	43.5	43.5	43256
1781022600	43.5	-1.5	-3.33	45	45	43.5	18659
1780936200	45	-1	-2.17	46	46	43.5	73845
1780677000	46	0	0.00	46	46	45.5	88247
1780590600	46	0	0.00	46	46	46	48139
1780504200	46	0	0.00	46	46.5	46	7839
1780417800	46	0	0.00	46	46	46	49113
1780331400	46	-1	-2.13	47	47.5	46	115787
1780072200	47	0	0.00	46.5	47	46.5	72556
1779985800	47	0.5	1.08	46.5	48.5	46.5	119353
1779899400	46.5	1.5	3.33	45	46.5	45	153478
1779813000	45	3.5	8.43	41.5	46	41.5	148556
1779467400	41.5	0.5	1.22	41	41.5	40.5	27258
1779381000	41	0	0.00	41	41	41	51822
1779294600	41	-1	-2.38	42	42	40	109709
1779208200	42	-1.5	-3.45	43.5	43.5	42	88632
1779121800	43.5	0	0.00	43.5	43.5	43.5	80227
1778862600	43.5	1	2.35	43	43.5	43	103807
1778776200	42.5	0	0.00	42.5	44.2	41	25965
1778689800	42.5	1.5	3.66	41	42.5	41	50781
1778603400	41	-0.5	-1.20	41.5	41.5	39.8	23990
1778517000	41.5	-0.5	-1.19	42	42	41.5	11696
1778257800	42	-1	-2.33	43	43	42	50373
1778171400	43	0	0.00	43	43.5	41.5	35006
1778085000	43	-1	-2.27	44	44	43	107922
1777998600	44	2.5	6.02	41.5	46.5	41.5	232963
1777653000	41.5	0	0.00	41.5	41.5	41.5	7031
1777566600	41.5	2	5.06	39.5	41.5	39.5	167175
1777480200	39.5	-1.5	-3.66	41	41	39	95839
1777393800	41	0	0.00	41	42	41	16985
1777307400	41	0	0.00	41	41	41	35509
1777048200	41	0	0.00	41	43	41	35842
1776961800	41	0	0.00	41	41	41	170669
1776875400	41	-2.5	-5.75	43.5	43.5	41	136845
1776789000	43.5	0	0.00	43.5	43.5	43.5	53684
1776702600	43.5	-0.5	-1.14	44	45.25	43.5	28356
1776443400	44	0.5	1.15	43.5	45	43.5	50359
1776357000	43.5	1	2.35	42.5	43.5	42.5	78451
1776270600	42.5	0.5	1.19	42	44	42	194370
1776184200	42	-1	-2.33	43	43.5	40.5	162290
1776097800	43	-0.5	-1.15	43	45	43	256161
1775838600	43.5	-5.5	-11.22	49	49	41.5	472373
1775752200	49	-4.5	-8.41	53.5	53.5	49	82166
1775665800	53.5	2.5	4.90	51.5	56.2	51	208431
1775579400	51	3	6.25	48	52.6	48	129505