Franklin Covey Co【FC】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	-0.68	-2.7676027676	24.57	25.5	22.9	59477	23.85838386	CS
4	2.11	9.68778696051	21.78	25.5	21.22	64340	23.80908713	CS
12	8.88	59.1605596269	15.01	25.5	14.9201	128948	22.34031844	CS
26	7.01	41.528436019	16.88	25.5	11.16	145102	18.63570279	CS
52	1.05	4.59719789842	22.84	25.5	11.16	139257	18.68770323	CS
156	-12.61	-34.5479452055	36.5	48.7599	11.16	102164	27.8469474	CS
260	-7.41	-23.6741214058	31.3	54.7	11.16	89073	32.64593885	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	23.89	0.47	2.01	23.42	24.2	23.22	163901
1781736000	23.42	0.36	1.56	23.27	24.635	23.18	75793
1781649600	23.06	-0.64	-2.70	23.65	24.49	22.9	54891
1781563200	23.7	-0.62	-2.55	24.29	24.37	23.53	43318
1781304000	24.32	-0.48	-1.94	24.69	25.5	24.19	67229
1781217600	24.8	0.21	0.85	24.57	25.28	23.96	56156
1781131200	24.59	0.65	2.72	23.95	25.26	23.745	78606
1781044800	23.94	-0.03	-0.13	23.87	24.97	23.375	100697
1780958400	23.97	0.04	0.17	24.14	24.75	23.74	45980
1780699200	23.93	0	0.00	24.07	24.185	23.7315	27502
1780612800	23.93	0.63	2.70	23.62	24.29	23.26	48817
1780526400	23.3	-0.64	-2.67	23.6	23.622	23.07	38174
1780440000	23.94	-0.22	-0.91	23.905	24.23	23.2	34386
1780353600	24.16	0.44	1.85	23.48	24.75	23.08	103707
1780094400	23.72	-0.3	-1.25	24.27	24.39	23.43	60847
1780008000	24.02	0.09	0.38	24.03	24.82	23.195	85848
1779921600	23.93	0.43	1.83	23.47	24.4	23.43	86389
1779835200	23.5	-0.17	-0.72	23.55	23.815	23.06	65332
1779489600	23.67	1.25	5.58	22.35	23.7	22.35	61150
1779403200	22.42	0.38	1.72	21.78	22.575	21.22	87645
1779316800	22.04	0.64	2.99	21.26	22.12	20.47	97244
1779230400	21.4	0.74	3.58	20.73	21.46	20.43	78052
1779144000	20.66	0.17	0.83	20.54	21.02	20.34	44517
1778884800	20.49	-0.44	-2.10	20.74	21.19	20.37	40267
1778798400	20.93	-0.35	-1.64	21.49	21.66	20.07	105087
1778712000	21.28	-0.16	-0.75	21.16	21.56	20.82	62656
1778625600	21.44	-0.55	-2.50	22.06	22.06	20.94	60944
1778539200	21.99	-0.16	-0.72	22.21	22.62	21.38	43961
1778280000	22.15	-0.4	-1.77	22.49	23.1799	21.67	56630
1778193600	22.55	0.1	0.45	22.65	23.05	22.295	120698
1778107200	22.45	-0.09	-0.40	22.83	22.83	21.625	78263
1778020800	22.54	0.65	2.97	21.84	22.64	21.6	80202
1777934400	21.89	0.41	1.91	21.22	22.5	21.14	93412
1777675200	21.48	0.28	1.32	21.43	21.53	20.82	70219
1777588800	21.2	-0.43	-1.99	21.62	21.7299	20.73	79540
1777502400	21.63	-0.62	-2.79	22.29	22.31	21.59	63173
1777416000	22.25	0.97	4.56	21.73	22.55	21.11	78802
1777329600	21.28	-0.33	-1.53	21.52	21.9141	20.64	81357
1777070400	21.61	-0.25	-1.14	21.55	22.4788	21.26	46280
1776984000	21.86	-1.01	-4.42	23.17	23.17	21.76	55965
1776897600	22.87	-0.39	-1.68	23.46	23.62	22.6	79373
1776811200	23.26	-0.12	-0.51	23.56	23.72	22.87	61166
1776724800	23.38	-0.2	-0.85	23.59	24.15	22.7501	73706
1776465600	23.58	0.51	2.21	23.36	23.685	22.83	138745
1776379200	23.07	-0.18	-0.77	23.39	23.44	22.65	99811
1776292800	23.25	0.24	1.04	22.78	23.645	22.45	118009
1776206400	23.01	0.27	1.19	22.6	23.09	22.32	157076
1776120000	22.74	1.19	5.52	21.39	22.99	21.38	210754
1775860800	21.55	0.05	0.23	21.49	21.68	20.6501	172503
1775774400	21.5	-0.27	-1.24	21.44	22.01	21.175	140720
1775688000	21.77	-0.25	-1.14	23.43	23.5	21.635	166458
1775601600	22.02	-1.24	-5.33	23.25	23.7151	21.32	391345
1775515200	23.26	-0.06	-0.26	23.21	24.38	21.7001	537848
1775169600	23.32	7.17	44.40	17.63	23.9	17.63	1939880
1775083200	16.149999	0.36	2.28	15.86	16.19	15.395	153377
1774996800	15.79	0.27	1.74	15.75	15.97	15.43	84755
1774910400	15.52	0.23	1.50	15.37	15.55	14.9229	70800
1774651200	15.29	-0.16	-1.04	15.45	15.46	14.9201	117604
1774564800	15.45	0.34	2.25	15.01	15.96	15.005	105343
1774478400	15.11	0.88	6.18	14.4	15.15	14.31	204109
1774392000	14.23	0.64	4.71	13.36	14.31	13.235	210655
1774305600	13.59	1.4	11.48	12.5	13.6064	12.24	310866