Fonix Plc【FNX】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	-6	-3.8338658147	156.5	160	150	136675	155.25979955	DE
4	-18	-10.6824925816	168.5	171.5	150	265215	158.68306421	DE
12	-5	-3.2154340836	155.5	176	144.5	248783	158.12799963	DE
26	-41	-21.409921671	191.5	197.5	144.5	238202	169.57390283	DE
52	-76	-33.5540838852	226.5	231	144.5	178655	181.77759354	DE
156	-51	-25.3101736973	201.5	292.5	144.5	159340	208.12372906	DE
260	2.5	1.68918918919	148	292.5	121.5	161367	190.45060175	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	150.5	-1.5	-0.99	152	155.25	150	105007
1780504200	152	-3.5	-2.25	155.5	155.75	152	175564
1780417800	155.5	-1.5	-0.96	157	160	155.5	234382
1780331400	157	-0.5	-0.32	157.5	160	155.5	139584
1780072200	157.5	0.5	0.32	157	157.5	157	80374
1779985800	157	0.5	0.32	156.5	157	156.5	53469
1779899400	156.5	1	0.64	155.5	159	154.5	117431
1779813000	155.5	-2	-1.27	157.5	157.5	155.5	104285
1779467400	157.5	-1.5	-0.94	157	160	157	2597687
1779381000	159	0.5	0.32	158.5	159	158.5	74185
1779294600	158.5	0	0.00	158.5	158.5	158.5	57242
1779208200	158.5	0	0.00	158.5	158.5	158.5	100367
1779121800	158.5	1	0.63	157.5	162	157.5	208174
1778862600	157.5	0	0.00	157.5	157.5	157.5	37148
1778776200	157.5	0	0.00	157.5	157.5	157.5	174660
1778689800	157.5	0	0.00	157.5	157.5	157.5	32755
1778603400	157.5	-0.5	-0.32	158	158.75	157.5	97952
1778517000	158	-11.5	-6.78	169.5	169.5	158	222073
1778257800	169.5	-2	-1.17	171.5	171.5	168.5	107105
1778171400	171.5	3	1.78	168.5	171.5	168.5	424650
1778085000	168.5	-1	-0.59	169.5	171	168.5	118350
1777998600	169.5	-1.5	-0.88	170	170	169.5	54144
1777653000	171	0.5	0.29	170.5	172	170.5	58819
1777566600	170.5	-0.5	-0.29	171	171	170.5	332769
1777480200	171	-1	-0.58	172	172	171	53881
1777393800	172	-1	-0.58	173	173	171.5	76697
1777307400	173	-3	-1.70	175.5	176	171.5	260776
1777048200	176	20.5	13.18	155.5	176	155.5	293961
1776961800	155.5	-2	-1.27	157.5	157.5	155.5	81890
1776875400	157.5	1	0.64	156.5	158	156.5	84056
1776789000	156.5	-1.5	-0.95	158.5	158.5	156.5	205270
1776702600	158	-4	-2.47	162	162	158	125356
1776443400	162	-0.5	-0.31	162.5	162.5	161	130921
1776357000	162.5	-1	-0.61	163.5	165.5	162.5	74908
1776270600	163.5	-5	-2.97	168.5	168.5	163.5	125601
1776184200	168.5	-2	-1.17	170.5	172.5	168.5	87052
1776097800	170.5	-2.5	-1.45	172.5	172.5	170	99013
1775838600	173	7	4.22	166	173	166	173447
1775752200	166	3.5	2.15	162.5	168.5	162.5	253311
1775665800	162.5	5	3.17	159.5	163.5	159.5	119172
1775579400	157.5	1	0.64	155	161.5	155	198229
1775147400	156.5	-1	-0.63	153.5	156.5	153.5	402621
1775061000	157.5	13	9.00	144.5	157.5	144.5	423095
1774974600	144.5	-1.5	-1.03	146	146	144.5	311451
1774888200	146	-1.5	-1.02	147.5	149	146	293068
1774632600	147.5	0	0.00	147.5	149	146.5	258610
1774546200	147.5	-7	-4.53	154.5	154.5	147.5	493668
1774459800	154.5	6	4.04	149.5	154.5	149.5	350584
1774373400	148.5	-3	-1.98	153	153	148.5	190813
1774287000	151.5	-5.5	-3.50	155	156.5	147.5	262212
1774027800	157	1	0.64	156	158.5	156	471382
1773941400	156	-2	-1.27	158	158	155.5	389339
1773855000	158	0.5	0.32	157.5	158	157.5	336009
1773768600	157.5	3	1.94	157	158	153.5	589779
1773682200	154.5	3	1.98	151.5	154.5	151.5	352798
1773423000	151.5	-1.5	-0.98	152.5	152.5	150.5	327282
1773336600	153	-2.5	-1.61	155.5	155.5	152	209843
1773250200	155.5	0.5	0.32	154.5	155.5	154.5	155748
1773163800	155	1	0.65	152.5	157	152.5	223689
1773077400	154	-4	-2.53	158	158	151	105929
1772818200	158	-4.5	-2.77	162.5	162.5	158	933309
1772731800	162.5	2.5	1.56	160	162.5	160	95260