Forgent Plc【FORG】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	-0.002	-13.7931034483	0.0145	0.0154	0.0115	330735121	0.01430695	DE
4	-0.002	-13.7931034483	0.0145	0.0175	0.0115	490760695	0.01448912	DE
12	-0.0285	-69.512195122	0.041	0.041	0.0115	241824741	0.01765039	DE
26	-0.028	-69.1358024691	0.0405	0.0426	0.0115	242507720	0.02066454	DE
52	-0.028	-69.1358024691	0.0405	0.0426	0.0115	242507720	0.02066454	DE
156	-0.028	-69.1358024691	0.0405	0.0426	0.0115	242507720	0.02066454	DE
260	-0.028	-69.1358024691	0.0405	0.0426	0.0115	242507720	0.02066454	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
1780504200	0.0125	-0.002	-13.79	0.0145	0.0147	0.0115	-73510871
1780417800	0.0145	0	0.00	0.0145	0.0152	0.014	576330349
1780331400	0.0145	0.0005	3.57	0.014	0.0154	0.014	438861086
1780072200	0.014	0	0.00	0.014	0.0152	0.014	260800487
1779985800	0.014	0	0.00	0.014	0.0151	0.014	161428773
1779899400	0.014	-0.0005	-3.45	0.0145	0.015	0.013	216254908
1779813000	0.0145	0	0.00	0.015	0.0157	0.014	243086486
1779467400	0.0145	0	0.00	0.0145	0.0162	0.014	522359621
1779381000	0.0145	0.0005	3.57	0.014	0.0155	0.014	1043896240
1779294600	0.014	0	0.00	0.014	0.015	0.0135	760168005
1779208200	0.014	-0.0005	-3.45	0.0145	0.0155	0.014	874744810
1779121800	0.0145	0	0.00	0.0145	0.0175	0.0145	-1450277860
1778862600	0.0145	-0.001	-6.45	0.0155	0.0165	0.0145	311049652
1778776200	0.0155	0	0.00	0.0155	0.0162	0.015	185444293
1778689800	0.0155	0	0.00	0.0155	0.0162	0.0155	84255992
1778603400	0.0155	0	0.00	0.0155	0.0167	0.0155	104881491
1778517000	0.0155	0.001	6.90	0.0145	0.0165	0.0145	660675693
1778257800	0.0145	0	0.00	0.0145	0.0152	0.0145	12985535
1778171400	0.0145	0	0.00	0.0145	0.0152	0.0144	7948380
1778085000	0.0145	0	0.00	0.0145	0.015	0.0145	14591971
1777998600	0.0145	0	0.00	0.0145	0.0145	0.0145	12449906
1777653000	0.0145	0	0.00	0.0145	0.0152	0.0145	5087399
1777566600	0.0145	0	0.00	0.0145	0.0152	0.0145	48159137
1777480200	0.0145	-0.001	-6.45	0.0155	0.0162	0.0145	48601015
1777393800	0.0155	0	0.00	0.0155	0.0165	0.0155	144519236
1777307400	0.0155	-0.001	-6.06	0.0165	0.017	0.0155	154606675
1777048200	0.0165	-0.001	-5.71	0.0175	0.0175	0.0165	72985737
1776961800	0.0175	0	0.00	0.0175	0.0182	0.0175	99223736
1776875400	0.0175	0	0.00	0.0175	0.0182	0.0175	94345004
1776789000	0.0175	0	0.00	0.0175	0.0191999	0.0175	116795779
1776702600	0.0175	0	0.00	0.0175	0.0182	0.0175	138364898
1776443400	0.0175	0.0005	2.94	0.017	0.019	0.017	69849718
1776357000	0.017	0.0015	9.68	0.0155	0.0172	0.0155	209558864
1776270600	0.0155	-0.0005	-3.13	0.016	0.0172	0.0155	174369322
1776184200	0.016	-0.0065	-28.89	0.0155	0.0175	0.0155	804279755
1776097800	0.0225	-0.001	-4.26	0.0235	0.0253	0.0225	27500542
1775838600	0.0235	0	0.00	0.0235	0.0253	0.0235	26820270
1775752200	0.0235	0	0.00	0.0235	0.024	0.0235	46609468
1775665800	0.0235	0	0.00	0.024	0.0253	0.0235	45217792
1775579400	0.0235	0	0.00	0.0235	0.024	0.0235	25124242
1775147400	0.0235	-0.002	-7.84	0.026	0.026	0.022	155572523
1775061000	0.0254999	-0.002	-7.27	0.0275	0.0283	0.0254999	95688750
1774974600	0.0275	-0.0005	-1.79	0.028	0.028	0.0275	60350769
1774888200	0.028	0.0005	1.82	0.0275	0.0293	0.0275	98669724
1774632600	0.0275	-0.003	-9.84	0.0315	0.0315	0.0265	342238867
1774546200	0.0305	-0.0035	-10.29	0.034	0.0343	0.0305	58230781
1774459800	0.034	0.0005	1.49	0.035	0.035	0.031	164576401
1774373400	0.0335	0	0.00	0.0335	0.0354	0.033	68644518
1774287000	0.0335	-0.002	-5.63	0.035	0.0354999	0.0325	165887478
1774027800	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	4706619
1773941400	0.0354999	-0.0005	-1.39	0.036	0.036	0.0354999	55801920
1773855000	0.036	-0.001	-2.70	0.037	0.037	0.0354999	96916676
1773768600	0.037	0.0015001	4.23	0.0354999	0.0375	0.0354999	111492837
1773682200	0.0354999	-0.0035	-8.97	0.038	0.038	0.0354999	129908578
1773423000	0.039	0	0.00	0.038	0.039	0.038	49175908
1773336600	0.039	0	0.00	0.039	0.039	0.036	363319321
1773250200	0.039	-0.001	-2.50	0.041	0.041	0.0385	69200243
1773163800	0.04	0.003	8.11	0.037	0.041	0.037	148344522
1773077400	0.037	-0.0056	-13.15	0.039	0.039	0.0365	94092152
1772818200	0.0426	0.0051	13.60	0.0375	0.0426	0.0375	234789325
1772731800	0.0375	0	0.00	0.0375	0.0375	0.0375	43702249
1772645400	0.0375	0.001	2.74	0.0365	0.0375	0.0365	162845678