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	-1.13	-1.65386022686	68.325	69.16	65.58	1585148	66.70944768	CS
4	-4.285	-5.99468382764	71.48	71.71	64.67	1501654	67.78914237	CS
12	2.845	4.42113442113	64.35	72.47	61.295	1342517	67.67478859	CS
26	0.925	1.39580503999	66.27	74.79	61.295	1408516	67.8946578	CS
52	15.745	30.602526725	51.45	74.79	50.1	985877	65.63753195	CS
156	19.975	42.3019906819	47.22	74.79	37	509103	64.26631388	CS
260	19.975	42.3019906819	47.22	74.79	37	509103	64.26631388	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
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
1774478100	63.72	0.84	1.34	63.85	64.254999	63.36	999842
1774391700	62.88	-0.16	-0.25	62.15	63.19	61.98	1031630
1774305300	63.04	1.4	2.27	63.19	64.209999	62.87	1384129
1774046100	61.64	-1.86	-2.93	63.23	63.24	61.295	1305955
1773959700	63.5	-0.81	-1.26	62.67	63.655	62.46	1085072
1773873300	64.31	-0.89	-1.37	65.22	65.37	64.19	1125974
1773786900	65.2	0.5	0.77	65.55	65.62	64.97	857803
1773700500	64.7	1.49	2.36	64.05	64.8	63.97	1172633
1773441300	63.21	-1.14	-1.77	64.349999	64.75	62.98	1147286
1773354900	64.349999	-1.33	-2.02	64.93	65.12	63.78	1432756
1773268500	65.68	-0.36	-0.55	65.48	66.14	65.26	1345394
1773182100	66.04	0.11	0.17	66.68	67.15	65.93	1375591
1773095700	65.93	-0.23	-0.35	64.595	66.06	64.205	1670451
1772840100	66.16	-1.09	-1.62	65.33	66.485	64.95	1210671
1772753700	67.25	-2.17	-3.13	68.65	68.9	66.575	1407852