Foresight Environmental Infrastructure Ltd【FGEN】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	0.5	0.617283950617	81	85.3	79.7	2931000	82.74382899	DE
4	9.3	12.8808864266	72.2	85.3	72.2	2297470	78.45031956	DE
12	7.5	10.1351351351	74	85.3	67.2	2111612	73.87491015	DE
26	12.2	17.6046176046	69.3	85.3	64.4	1829808	72.21532191	DE
52	4.5	5.84415584416	77	85.9	61.5	1800315	72.64765588	DE
156	-36.3	-30.8149405772	117.8	118	61.5	1506653	81.06935669	DE
260	-20.7	-20.2544031311	102.2	135.4	61.5	1397839	92.74897198	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
1780677000	81.5	0.8	0.99	81.2	82.1	80.3	1031270
1780590600	80.7	-2.5	-3.00	82	82.4	79.7	3042399
1780504200	83.2	-0.1	-0.12	82.4	84	82.3	2672289
1780417800	83.3	-0.5	-0.60	83.5	84.6	83.3	3014824
1780331400	83.8	0.9	1.09	83.6	85.3	82.8	2663306
1780072200	82.9	2.7	3.37	81	82.9	81	3262182
1779985800	80.2	1.2	1.52	77.8	82.3	77.8	2121426
1779899400	79	3.2	4.22	77.4	79	77.4	3722120
1779813000	75.8	-0.2	-0.26	76.1	76.3	75.4	3497062
1779467400	76	-1.6	-2.06	77.6	78.5	76	4312968
1779381000	77.6	0	0.00	75.8	78	75.8	1018400
1779294600	77.6	1.6	2.11	75.7	77.6	75.3	1348738
1779208200	76	0.4	0.53	75.6	76	75.5	2365948
1779121800	75.6	-0.4	-0.53	74.4	77	74.4	1478586
1778862600	76	0.7	0.93	73.4	76	73.3	1942699
1778776200	75.3	2	2.73	73.3	75.5	73.3	905955
1778689800	73.3	-0.9	-1.21	74.5	74.5	72.7	1355308
1778603400	74.2	0.2	0.27	74	74.4	72.6	819028
1778517000	74	0.2	0.27	74	74.6	73.4	1821521
1778257800	73.8	0.8	1.10	72.2	73.9	72.2	2287169
1778171400	73	0.5	0.69	73	73	72.4	1373831
1778085000	72.5	0.8	1.12	71.7	73	71.7	2639573
1777998600	71.7	-1.3	-1.78	72.1	73.1	71	2018457
1777653000	73	0.6	0.83	71.7	73.6	71.7	1419138
1777566600	72.4	0.7	0.98	72.1	72.4	71.9	617050
1777480200	71.7	-0.3	-0.42	72	72.4	71.1	975948
1777393800	72	-0.2	-0.28	72	72.8	71	1508994
1777307400	72.2	1.8	2.56	71.5	72.4	71.1	1662629
1777048200	70.4	-0.5	-0.71	70.7	70.7	69.6	920397
1776961800	70.9	-1.3	-1.80	71	71	70.1	1168719
1776875400	72.2	0.6	0.84	71.6	72.9	70.8	1869568
1776789000	71.6	2.2	3.17	69.8	72.1	69.7	1314206
1776702600	69.4	-2.1	-2.94	71	72.3	69	1800978
1776443400	71.5	-1.9	-2.59	72.9	72.9	71.5	2025635
1776357000	73.4	0.4	0.55	73.6	73.8	73.1	2721133
1776270600	73	-0.5	-0.68	73.5	73.6	72.9	1445059
1776184200	73.5	0.9	1.24	72.5	74	72.3	3468733
1776097800	72.6	0.6	0.83	71.7	73.3	71.7	2780287
1775838600	72	2.4	3.45	69.5	72	69.2	4435556
1775752200	69.6	-0.6	-0.85	70	70.5	69.4	1868563
1775665800	70.2	1.4	2.03	70	71.1	70	3419545
1775579400	68.8	1.6	2.38	68.8	70.5	67.5	5308949
1775147400	67.2	-0.8	-1.18	68	68	67.2	2277585
1775061000	68	0	0.00	69.5	69.5	67.5	2624355
1774974600	68	-0.1	-0.15	69.5	69.5	68	3139966
1774888200	68.1	-2.1	-2.99	71	71.7	68.1	1894386
1774632600	70.2	-3.1	-4.23	74.5	74.5	70.2	2111676
1774546200	73.3	-0.3	-0.41	73.2	73.4	73.2	1160978
1774459800	73.6	1.7	2.36	72.9	74	72	1869791
1774373400	71.9	0.1	0.14	71.4	72.7	70.6	806745
1774287000	71.8	-1.6	-2.18	72.1	73	71	1996650
1774027800	73.4	0.6	0.82	73.4	74	72.4	2023500
1773941400	72.8	0.6	0.83	72.2	72.8	72.1	1046954
1773855000	72.2	-0.1	-0.14	72	73	72	1514840
1773768600	72.3	1.2	1.69	72.5	74	71.4	1712869
1773682200	71.1	-1.2	-1.66	72.1	72.2	71	2393700
1773423000	72.3	-1.7	-2.30	74	76.1	72.3	1330630
1773336600	74	-0.7	-0.94	75	75.5	74	1158673
1773250200	74.7	-1.3	-1.71	75.7	76.5	74.7	1383556
1773163800	76	1.4	1.88	74.4	76.5	74	3138667
1773077400	74.6	1.1	1.50	72.5	74.8	72.5	2576308
1772818200	73.5	1.3	1.80	72.2	74.6	72.2	4222017