Fortune Brands Innovations Inc【FBIN】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	1.36	3.31384015595	41.04	45.015	40.42	2345730	42.43895603	CS
4	6.02	16.5475536009	36.38	45.015	34.43	2451866	39.85747824	CS
12	3.69	9.53242056316	38.71	45.015	32.34	2710384	38.71623893	CS
26	-9.91	-18.9447524374	52.31	64.84	32.34	2699336	45.57295716	CS
52	-6.76	-13.7510170871	49.16	64.84	32.34	2225301	48.62341342	CS
156	-24.4	-36.5269461078	66.8	90.535	32.34	1627223	59.3355882	CS
260	-8.65	-16.94417238	51.05	90.535	32.34	1586213	59.46778374	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
1781822400	42.4	1.81	4.46	41.54	43.46	41.46	2237637
1781736000	40.59	-1.9	-4.47	42.29	43.58	40.46	2397758
1781649600	42.49	-0.52	-1.21	43.32	44.04	42.25	2480960
1781563200	43.01	-0.21	-0.49	44.3	45.015	42.94	1795244
1781304000	43.22	0.26	0.61	43.73	44.1	42.75	2491668
1781217600	42.96	2.53	6.26	41.04	43.09	40.42	2563019
1781131200	40.43	-0.86	-2.08	41	42.3	40.19	2542415
1781044800	41.29	1.82	4.61	39.89	41.605	39.31	3554582
1780958400	39.47	0.41	1.05	38.74	40.06	38.46	1989459
1780699200	39.06	-0.26	-0.66	38.94	39.44	38.57	2654293
1780612800	39.32	0.47	1.21	39.13	39.71	38.95	1745152
1780526400	38.85	-0.36	-0.92	38.95	39.31	38.5	1862108
1780440000	39.21	0.13	0.33	39.39	39.6499	38.31	1681807
1780353600	39.08	0.14	0.36	38.4	39.3499	37.61	2256663
1780094400	38.94	-0.45	-1.14	39.08	39.88	38.785	2175030
1780008000	39.39	-0.06	-0.15	38.76	39.57	38.39	2424574
1779921600	39.45	1.05	2.73	38.78	40.26	38.57	2614133
1779835200	38.4	0.75	1.99	38.04	38.68	37.75	2271706
1779489600	37.65	1.34	3.69	36.31	37.8	36.31	3252859
1779403200	36.31	1.29	3.68	36.38	36.79	34.43	3832025
1779316800	35.02	1.63	4.88	33.6	35.35	33.02	2854358
1779230400	33.39	-0.32	-0.95	33.29	33.825	32.34	3177079
1779144000	33.71	-0.66	-1.92	34.62	35.46	33.7	3219441
1778884800	34.37	-1.79	-4.95	35.51	35.69	33.81	3322870
1778798400	36.16	0.37	1.03	36.36	36.95	35.96	1624583
1778712000	35.79	-1.15	-3.11	36.5	36.5	35.12	2940395
1778625600	36.94	-0.84	-2.22	37.97	38.205	36.62	3603045
1778539200	37.78	-0.2	-0.53	37.8	38.365	37.25	4185105
1778280000	37.98	-1.1	-2.81	37.55	39	36.46	8733558
1778193600	39.08	-0.85	-2.13	40.69	41.24	38.95	3577192
1778107200	39.93	1.75	4.58	39.33	40.31	38.865	2294291
1778020800	38.18	0.08	0.21	38.18	38.62	37.53	2494082
1777934400	38.1	-1.81	-4.54	39.4	39.6316	37.975	1957368
1777675200	39.91	-0.63	-1.55	40.78	40.975	39.805	1327625
1777588800	40.54	0.21	0.52	40.62	41.32	39.79	1663310
1777502400	40.33	-1.07	-2.58	41.35	41.68	40.205	2518424
1777416000	41.4	-0.5	-1.19	42.08	42.36	40.91	2204685
1777329600	41.9	0.36	0.87	41.57	42.63	41.435	1745395
1777070400	41.54	0.14	0.34	41.5	41.66	40.72	1407487
1776984000	41.4	0.87	2.15	40.67	41.62	40.32	2499633
1776897600	40.53	0.13	0.32	42	42.415	40.12	2172796
1776811200	40.4	-0.98	-2.37	41.46	42.36	40.2	1402463
1776724800	41.38	0.95	2.35	39.48	41.44	39.27	1915134
1776465600	40.43	2.15	5.62	39.41	41.6	39.135	2507377
1776379200	38.28	-0.32	-0.83	39.01	39.6775	37.87	3230453
1776292800	38.6	-1.97	-4.86	40.25	40.445	38.34	3099441
1776206400	40.57	0.09	0.22	40.44	41.051	40.095	1791757
1776120000	40.48	0.11	0.27	39.97	40.63	38.85	2509175
1775860800	40.37	-0.44	-1.08	41.23	41.23	40.02	1415557
1775774400	40.81	0.51	1.27	39.97	41.18	39.57	1701833
1775688000	40.3	2.92	7.81	40.29	41.0499	39.9201	3051542
1775601600	37.38	-0.36	-0.95	37.27	37.605	36.66	2077142
1775515200	37.74	0.5	1.34	37	37.84	36.68	1641269
1775169600	37.24	-1.04	-2.72	37.1	38.255	36.07	13628029
1775083200	38.28	-0.69	-1.77	39.05	39.5875	38.17	1539400
1774996800	38.97	1.81	4.87	38.07	40.005	37.7405	2269336
1774910400	37.16	-1.01	-2.65	38.42	39.04	37.07	2793992
1774651200	38.17	-0.45	-1.17	38.47	39.035	37.82	2334320
1774564800	38.62	-0.82	-2.08	38.71	39.9499	38.37	2185900
1774478400	39.44	-0.12	-0.30	40.15	40.69	38.1976	3597080
1774392000	39.56	0.18	0.46	38.67	40.64	38.44	3278022
1774305600	39.38	0.7	1.81	39.58	41.115	39.14	3104043