Ferrovial NV【FER】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	-0.91	-1.31370001444	69.27	70.94	68.3	1640559	70.09127726	CS
4	0.035	0.0512257592389	68.325	70.94	64.105	1836670	67.74501247	CS
12	2.11	3.18490566038	66.25	72.47	64.105	1524359	68.59445715	CS
26	2.58	3.92216479173	65.78	74.79	61.295	1413203	68.10070572	CS
52	15.81	30.0856327307	52.55	74.79	50.72	1326916	66.04176304	CS
156	21.14	44.7691656078	47.22	74.79	37	661794	64.92434365	CS
260	21.14	44.7691656078	47.22	74.79	37	661794	64.92434365	CS

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
1782426900	70.2	0.67	0.96	70.63	70.94	69.82	1437447
1782340500	69.53	-0.48	-0.69	69.4	70.27	69.19	1893011
1782254100	70.01	-0.75	-1.06	69.75	70.48	69.43	1673459
1782167700	70.76	1.54	2.22	69.27	70.805	69.02	1558590
1781822100	69.22	0.49	0.71	70.045	70.145	69.13	2462265
1781735700	68.73	-0.86	-1.24	69.4	70.32	68.52	1898433
1781649300	69.59	1.08	1.58	68.71	69.71	68.68	1645123
1781562900	68.51	0.57	0.84	69.17	69.23	68.43	1622172
1781303700	67.94	0.59	0.88	67.35	68.02	66.819999	1538078
1781217300	67.35	3.05	4.74	65.18	67.41	65.01	2430084
1781130900	64.3	-1.51	-2.29	65.28	65.61	64.105	1879882
1781044500	65.81	-0.21	-0.32	66.62	66.81	64.9975	1859019
1780958100	66.019999	-0.79	-1.18	67.37	67.45	65.959999	1885588
1780698900	66.81	0.35	0.53	66.915	67.67	66.47	3188116
1780612500	66.459999	0.07	0.11	66.62	66.86	66.22	2326233
1780526100	66.39	0.05	0.08	66.06	66.525	65.965	1766111
1780439700	66.34	-0.25	-0.38	66.55	66.89	66.3	904915
1780353300	66.59	-1.42	-2.09	66.565	66.69	65.58	1640753
1780094100	68.01	-0.29	-0.42	68.325	69.16	67.98	1287727
1780007700	68.3	-1.22	-1.75	68.37	68.75	67.61	1581598
1779921300	69.52	0.12	0.17	69.36	69.59	68.91	1138418
1779834900	69.4	1.92	2.85	69.08	69.41	68.65	1198277
1779489300	67.48	-0.89	-1.30	68.17	68.2	67.44	1262137
1779402900	68.37	0.96	1.42	67.04	68.84	66.97	1356707
1779316500	67.41	2.42	3.72	65.9	67.44	65.59	1741191
1779230100	64.989999	-2.2	-3.27	65.43	65.62	64.67	1392479
1779143700	67.19	0.3	0.45	67.43	67.545	66.629999	1674417
1778884500	66.89	-1.17	-1.72	67.34	67.47	66.769999	1740694
1778798100	68.06	0.16	0.24	68.43	68.74	67.91	1031228
1778711700	67.9	-1.01	-1.47	67.675	68.03	67.285	1574133
1778625300	68.91	-1.14	-1.63	69.15	69.19	68.2	1408096
1778538900	70.05	-0.37	-0.53	69.89	70.74	69.84	1836829
1778279700	70.42	0.39	0.56	71.48	71.71	70.13	1669489
1778193300	70.03	-1.66	-2.32	71.45	71.47	69.9	1479960
1778106900	71.69	2.09	3.00	70.89	71.97	70.78	1721178
1778020500	69.6	1.75	2.58	69.67	69.815	69.18	1174678
1777934100	67.85	-1.13	-1.64	68.45	68.77	67.58	1422050
1777674900	68.98	0.07	0.10	68.82	69.9	68.58	1420127
1777588500	68.91	1.33	1.97	68.04	69.08	67.8295	1790157
1777502100	67.58	-0.31	-0.46	66.7	67.81	66.51	1391108
1777415700	67.89	0.17	0.25	67.73	67.9	67.01	1158958
1777329300	67.72	-1.37	-1.98	68.61	68.86	67.65	1370454
1777070100	69.09	-0.8	-1.14	69.21	69.3	68.69	1372394
1776983700	69.89	-0.04	-0.06	69.89	70.515	69.21	1192677
1776897300	69.93	-0.32	-0.46	70.54	70.62	69.7	1401475
1776810900	70.25	-1.43	-1.99	71.24	71.51	69.91	1614461
1776724500	71.68	-0.37	-0.51	71.46	71.71	70.9	1270701
1776465300	72.05	2.01	2.87	72.09	72.45	71.77	1813481
1776378900	70.04	-1.25	-1.75	71.215	71.38	69.8	1292628
1776292500	71.29	-0.99	-1.37	71.54	71.63	70.86	1172973
1776206100	72.28	0.87	1.22	72.14	72.47	71.86	1184694
1776119700	71.41	0.02	0.03	70.49	71.46	70.33	920415
1775860500	71.39	-0.08	-0.11	71.7	72.075	71.26	1025388
1775774100	71.47	1.24	1.77	70.19	71.94	70.182	914394
1775687700	70.23	3.92	5.91	69.88	70.33	69.56	1403058
1775601300	66.31	0.12	0.18	66.069999	66.42	65.36	1193844
1775514900	66.19	-0.28	-0.42	66.25	66.65	65.91	673791
1775169300	66.47	-0.55	-0.82	65.18	66.51	65.05	967160
1775082900	67.019999	1.97	3.03	66.25	67.27	66.08	1337663
1774996500	65.05	2.81	4.51	63.95	65.25	63.55	1124345
1774910100	62.24	-0.32	-0.51	63.05	63.1	62.07	1419276
1774650900	62.56	-0.33	-0.52	62.71	63.34	62.45	1377344
1774564500	62.89	-0.83	-1.30	63.03	63.51	62.68	1623370