Forterra Plc【FORT】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	-4.2	-2.97872340426	141	143.8	134.4	738639	137.76010726	DE
4	-28.2	-17.0909090909	165	165	132.8	936643	142.66937262	DE
12	-23.4	-14.606741573	160.2	170.6	132.8	821041	153.27979409	DE
26	-42	-23.4899328859	178.8	200	132.8	591696	163.28336378	DE
52	-57.8	-29.7019527235	194.6	215	132.8	604825	176.41251473	DE
156	-48.2	-26.0540540541	185	215	122.2	551086	171.11672061	DE
260	-152.2	-52.6643598616	289	330	122.2	553101	198.79443286	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	136.8	1	0.74	136	139.8	136	713331
1780590600	135.8	1.4	1.04	136.8	137.8	135.19999	461384
1780504200	134.4	-4.4	-3.17	139	139.4	134.4	591345
1780417800	138.8	1.4	1.02	135	141.4	135	737044
1780331400	137.4	-4.2	-2.97	137	141.6	137	1234293
1780072200	141.6	1.8	1.29	141	143.8	140.8	669127
1779985800	139.8	-1.6	-1.13	147	147	139.4	342377
1779899400	141.4	2.8	2.02	138.4	143.6	138.4	1694264
1779813000	138.6	1.4	1.02	138.19999	140	137.8	340154
1779467400	137.19999	-1	-0.72	137	140.4	136.4	581601
1779381000	138.19999	1.2	0.88	137.4	139	136.8	729382
1779294600	137	-2.8	-2.00	133.8	138.6	132.8	1846368
1779208200	139.8	-10	-6.68	143.4	146.19999	138	3357538
1779121800	149.8	-0.6	-0.40	145.4	150.8	145.4	390967
1778862600	150.4	-1.2	-0.79	148.6	151.4	148.4	702292
1778776200	151.6	2.4	1.61	150	151.6	148.8	583023
1778689800	149.19999	-2.2	-1.45	150	152	149.19999	858828
1778603400	151.4	-3.2	-2.07	154	154	150.4	662963
1778517000	154.6	-1.4	-0.90	155.19999	156.19999	153.6	1762829
1778257800	156	-2.4	-1.52	165	165	155	250446
1778171400	158.4	-1.2	-0.75	152.8	162.4	152.8	2237619
1778085000	159.6	4.2	2.70	157.19999	162.6	156.6	861325
1777998600	155.4	-1.6	-1.02	156	156.6	152.6	1209785
1777653000	157	-0.2	-0.13	155	158.19999	155	408075
1777566600	157.19999	0.2	0.13	157	158.8	156	522307
1777480200	157	-0.6	-0.38	160	160	157	273552
1777393800	157.6	-1.2	-0.76	159.8	160	157.19999	341174
1777307400	158.8	-0.4	-0.25	165	165	158.4	1331996
1777048200	159.19999	0.6	0.38	159	159.4	155	1562488
1776961800	158.6	-3.6	-2.22	160	161	158.6	283052
1776875400	162.19999	-1.8	-1.10	164.4	165.8	162.19999	1066550
1776789000	164	1.8	1.11	163.8	166	163.6	438548
1776702600	162.19999	-7.6	-4.48	163	168.6	162.19999	381175
1776443400	169.8	5.4	3.28	165	170.6	163.8	287262
1776357000	164.4	-0.6	-0.36	169.4	169.4	164.4	210057
1776270600	165	-1	-0.60	166.4	168.6	164.6	491749
1776184200	166	3.2	1.97	163.8	168.8	163.8	275284
1776097800	162.8	-2.8	-1.69	164.4	164.8	162.19999	252638
1775838600	165.6	2.2	1.35	162.8	168.6	162.8	373911
1775752200	163.4	0.6	0.37	160.19999	165	160.19999	359346
1775665800	162.8	7.8	5.03	159.19999	165.6	159	1183258
1775579400	155	-3.6	-2.27	150.8	158.8	150.8	1123473
1775147400	158.6	-2.8	-1.73	162.8	162.8	157	391741
1775061000	161.4	6.6	4.26	158.4	161.6	156.8	649721
1774974600	154.8	-1	-0.64	162.8	162.8	154.8	800509
1774888200	155.8	0	0.00	155.6	156.4	152.8	601361
1774632600	155.8	-4.2	-2.63	158.4	160	155.8	466217
1774546200	160	0.4	0.25	155	161.4	155	1693032
1774459800	159.6	0	0.00	155	161.4	155	883328
1774373400	159.6	0	0.00	158.8	162.4	158.4	643817
1774287000	159.6	-0.4	-0.25	157.8	164.19999	155.19999	1206003
1774027800	160	0	0.00	155	162.8	155	881348
1773941400	160	-3.6	-2.20	160	162.19999	158.6	1009141
1773855000	163.6	0.6	0.37	156.19999	167	156.19999	417352
1773768600	163	0	0.00	170	170	162	642023
1773682200	163	3.6	2.26	169	169	158.6	1066206
1773423000	159.4	-4.4	-2.69	160.19999	163	157.6	1295316
1773336600	163.8	-0.2	-0.12	166.19999	166.19999	160.8	522787
1773250200	164	-0.6	-0.36	159.6	169.8	158.19999	525009
1773163800	164.6	1.4	0.86	163.19999	169.8	163.19999	386246
1773077400	163.19999	-5.2	-3.09	166	166.6	160.19999	327388
1772818200	168.4	-4.4	-2.55	172	172.2	167.6	241549