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	0.5	0.337837837838	148	152	147.25	110876	149.22456708	DE
4	-8	-5.11182108626	156.5	160	144	144446	150.45142301	DE
12	-5	-3.25732899023	153.5	176	144	190266	158.83381141	DE
26	-18	-10.8108108108	166.5	192.5	144	205763	162.31451905	DE
52	-76.5	-34	225	227.5	144	182046	179.08421956	DE
156	-64	-30.1176470588	212.5	292.5	144	160850	207.0513977	DE
260	1.5	1.02040816327	147	292.5	121.5	161559	190.3043434	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782405000	148.5	0	0.00	148.5	149	147.5	59554
1782318600	148.5	0	0.00	148.5	148.5	147.25	140519
1782232200	148.5	-2.5	-1.66	151	151	148.5	76865
1782145800	151	1	0.67	150	152	149	66200
1781886600	150	1.5	1.01	148.5	151	147.5	157457
1781800200	148.5	0.5	0.34	148	149.5	148	113339
1781713800	148	-0.5	-0.34	148	148	146.5	294743
1781627400	148.5	-4	-2.62	152.5	155	148.5	55286
1781541000	152.5	0.5	0.33	152	155.5	152	172239
1781281800	152	5	3.40	147	153	147	202289
1781195400	147	-5.5	-3.61	152.5	152.5	147	139896
1781109000	152.5	6.5	4.45	146	152.5	146	166017
1781022600	146	2	1.39	144	146	144	205399
1780936200	144	-3.5	-2.37	147.5	151.5	144	135341
1780677000	147.5	-3	-1.99	150.5	153	146.5	174949
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	173	169.5	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