Formula Systems 1985 Ltd【FORTY】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	-15.11	-11.3943141543	132.61	138.25	117.5	408	128.06090686	DR
4	-25.975	-18.1041993379	143.475	144.75	117.5	547	135.51217153	DR
12	-18.96	-13.8941814451	136.46	149.5	110.28	464	131.61512967	DR
26	-58.18	-33.1170309654	175.68	190.5599	110.28	379	138.76675686	DR
52	8.57	7.86743780409	108.93	190.5599	101	415	134.71429945	DR
156	45.49	63.171781697	72.01	190.5599	52.73	451	97.37615274	DR
260	31.9	37.2663551402	85.6	190.5599	52.73	1386	99.54257086	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130900	117.5	-4	-3.29	118.13	122	117.5	1909
1781044500	121.5	-8	-6.18	124.9	124.9	120.02	778
1780958100	129.5	3.5	2.78	127.53	129.5	127.53	287
1780698900	126	-12.25	-8.86	131.745	131.745	126	428
1780612500	138.25	0	0.00	133.5	138.25	133.5	280
1780526100	138.25	5.25	3.95	132.61	138.25	132.61	267
1780439700	133	0	0.00	131.775	133	131.775	85
1780353300	133	0.46	0.35	130.84	133	128.4	609
1780094100	132.54	0	0.00	132.54	132.55	132.54	121
1780007700	132.54	4.04	3.14	128.76	132.55	128.76	1148
1779921300	128.5	-4.41	-3.32	134.56	134.56	128.5	765
1779834900	132.91	-6.14	-4.42	131.54	132.91	131.54	878
1779489300	139.05	-5.43	-3.76	133.37	139.05	133.37	1433
1779402900	144.47999	0	0.00	139.88	144.47999	139.88	326
1779316500	144.47999	0	0.00	142.66999	144.47999	142.66999	195
1779230100	144.47999	0	0.00	144.75	144.75	144.47999	400
1779143700	144.47999	3.04	2.15	144.47999	144.47999	141.12	488
1778884500	141.44	0	0.00	139	141.44	139	410
1778798100	141.44	2.55	1.84	140.87	141.44	140.87	1252
1778711700	138.88999	-8.51	-5.77	143.475	143.475	138.88999	239
1778625300	147.4	0	0.00	145	147.4	145	135
1778538900	147.4	0	0.00	149.08	149.08	147.4	262
1778279700	147.4	-0.8	-0.54	147.19999	149.5	146.0001	1390
1778193300	148.19999	0	0.00	148.3	148.3	145	92
1778106900	148.19999	6.06	4.26	148.19999	148.19999	148.19999	139
1778020500	142.13999	9.66	7.29	142.13999	142.13999	142.13999	593
1777934100	132.47999	0	0.00	142.72	143.24	132.47999	190
1777674900	132.47999	0	0.00	139.77	139.77	132.47999	33
1777588500	132.47999	0	0.00	137.69	137.69	132.47999	91
1777502100	132.47999	0	0.00	137	137	132.47999	217
1777415700	132.47999	-3.8	-2.79	134	136.28	132.47999	241
1777329300	136.2801	-4.72	-3.35	140.69999	140.69999	136.2801	797
1777070100	141	5.5	4.06	137.5	141	137.5	298
1776983700	135.5	6.69	5.19	137.62	137.62	135.5	490
1776897300	128.81	0	0.00	139.49	139.49	128.81	33
1776810900	128.81	0	0.00	136.31	136.31	128.81	54
1776724500	128.81	-6.89	-5.08	137.29	137.29	128.81	527
1776465300	135.69999	2.7	2.03	135.69999	137.41999	135.69999	348
1776378900	133	4.52	3.52	128.79	133	128.79	605
1776292500	128.47999	1.48	1.17	130.78	130.78	128.47999	780
1776206100	127	7.79	6.53	122.62	130.38	121.25	1573
1776119700	119.215	-2.1	-1.73	113.9	119.215	113.9	480
1775860500	121.31	-3.14	-2.52	121.31	121.31	121.31	70
1775774100	124.45	0	0.00	124.41	124.45	124.41	209
1775687700	124.45	0	0.00	124.45	124.45	124.45	128
1775601300	124.45	0	0.00	124.21	124.45	124.21	64
1775514900	124.45	-0.38	-0.30	123	124.45	123	342
1775169300	124.825	0	0.00	121.86	124.825	121.86	112
1775082900	124.825	14.55	13.19	117.33	124.825	117.33	455
1774996500	110.28	-2.42	-2.15	115.92	119.5	110.28	993
1774910100	112.7	-12.25	-9.80	115.29	115.29	112.3201	1413
1774650900	124.9499	0	0.00	124.9499	124.9499	124.9499	29
1774564500	124.9499	2.89	2.37	124.085	124.9499	124.085	892
1774478100	122.0599	-2.94	-2.35	122.06	122.06	122.0599	301
1774391700	125	-1.45	-1.15	128.91999	128.91999	125	541
1774305300	126.45	-4.05	-3.10	126.45	126.55	126.45	475
1774046100	130.5	-4.38	-3.24	131.55	131.55	130.4999	802
1773959700	134.875	0	0.00	134.875	134.875	134.875	74
1773873300	134.875	8.89	7.05	136.46	136.46	134.875	238
1773786900	125.99	0	0.00	131.59	131.59	125.99	366
1773700500	125.99	-0.01	-0.01	125.99	125.99	124.83	653
1773441300	126	0	0.00	122.76	126	122.76	32
1773354900	126	0	0.00	123.55	126	123.55	197
1773268500	126	-2.2	-1.72	123.04	126	123.04	466