Frontier IP Group Plc【FIPP】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	1.75	12.5	14	16.45	14	447432	15.92876839	DE
4	-1.25	-7.35294117647	17	17	12.05	500832	14.24785083	DE
12	-1	-5.97014925373	16.75	21.5	12.05	279430	15.866239	DE
26	0.5	3.27868852459	15.25	21.5	10.75	261484	14.97379307	DE
52	-5.25	-25	21	25.5	10.75	179433	15.92470534	DE
156	-28.25	-64.2045454545	44	56	10.75	107634	23.4296536	DE
260	-83.75	-84.1708542714	99.5	128.25	10.75	90801	40.55616876	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
1783701000	15.75	0	0.00	15.75	15.95	15.65	70910
1783614600	15.75	0	0.00	15.75	15.75	15.75	1416
1783528200	15.75	0	0.00	15.75	15.75	15.75	319470
1783441800	15.75	-0.25	-1.56	16	16.25	15.5	245630
1783355400	16	2	14.29	14	16.45	14	1599734
1783096200	14	0	0.00	14	14	14	157715
1783009800	14	0	0.00	14	14	14	74639
1782923400	14	-0.5	-3.45	14.5	14.5	14	686265
1782837000	14.5	0	0.00	14.5	15	14.5	74975
1782750600	14.5	0	0.00	14.5	14.9	14.4	201675
1782491400	14.5	0	0.00	14.5	14.5	14.5	67132
1782405000	14.5	0.25	1.75	14.25	14.75	14.25	721313
1782318600	14.25	0.25	1.79	14	14.5	14	210495
1782232200	14	-0.25	-1.75	14.25	14.5	14	1164601
1782145800	14.25	1	7.55	13.25	14.25	13.25	1083343
1781886600	13.25	0.5	3.92	12.75	13.25	12.75	1171352
1781800200	12.75	-0.25	-1.92	13	13.75	12.75	380052
1781713800	13	-4	-23.53	12.25	13.85	12.05	1673132
1781627400	17	0	0.00	17	17	17	13404
1781541000	17	0	0.00	17	17	17	99387
1781281800	17	0	0.00	17	17	17	339
1781195400	17	0	0.00	17	17	17	744
1781109000	17	0	0.00	17	17	17	11336
1781022600	17	0	0.00	17	17	16	12334
1780936200	17	0	0.00	17	17	16	4979
1780677000	17	-1	-5.56	18	18	16.5	48725
1780590600	18	0	0.00	18	18	17	8944
1780504200	18	0	0.00	18	18	18	113900
1780417800	18	1	5.88	17	18	17	156043
1780331400	17	1	6.25	16	17.3	16	16154
1780072200	16	0	0.00	16	16.399999	16	57573
1779985800	16	0.5	3.23	15.5	16	15	274983
1779899400	15.5	-0.5	-3.13	16	16	15.5	61366
1779813000	16	-0.5	-3.03	16	16	15.5	183596
1779467400	16.5	0	0.00	16.5	16.5	16.5	59720
1779381000	16.5	0	0.00	16.5	16.5	16.5	110683
1779294600	16.5	0	0.00	16.5	16.5	16.5	8100
1779208200	16.5	-0.5	-2.94	16.5	16.5	16.5	148822
1779121800	17	0	0.00	17	17.5	17	128035
1778862600	17	0	0.00	17	17	17	59420
1778776200	17	0	0.00	17	17	17	46338
1778689800	17	0	0.00	17	17	17	319517
1778603400	17	0	0.00	17	17	16.5	43086
1778517000	17	0	0.00	17	18	17	80931
1778257800	17	0	0.00	17	17	16	184482
1778171400	17	0	0.00	17	17	16.55	179858
1778085000	17	0	0.00	17	18	17	105489
1777998600	17	0.5	3.03	17	18.5	17	163395
1777653000	16.5	0	0.00	16.5	16.5	16.5	79372
1777566600	16.5	-1.5	-8.33	18	18	16.25	229313
1777480200	18	-0.5	-2.70	18.5	19	18	202468
1777393800	18.5	-0.5	-2.63	19	20	18.5	109548
1777307400	19	-2.5	-11.63	21	21	19	509281
1777048200	21.5	6	38.71	15.5	21.5	15.5	1970514
1776961800	15.5	-1	-6.06	16.5	17.05	15.5	162411
1776875400	16.5	0	0.00	16.5	16.5	16.5	50388
1776789000	16.5	0	0.00	16.5	16.5	16.5	121396
1776702600	16.5	-0.25	-1.49	16.75	16.75	16.5	166736
1776443400	16.75	-1.75	-9.46	18.5	18.5	16.25	1013996
1776357000	18.5	0	0.00	19	19	18.45	169576
1776270600	18.5	1	5.71	18.5	19.5	18.5	592947
1776184200	17.5	-0.5	-2.78	18	18	17.5	216769
1776097800	18	2.5	16.13	15.5	18.5	14.6	1572366