Frontline Plc【FRO】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	-3.85	-9.48275862069	40.6	40.85	34.13	3592954	35.93098466	CS
4	2.46	7.1741032371	34.29	43.1	33.795	3730144	38.11011049	CS
12	0.28	0.767754318618	36.47	43.1	33.53	3164617	37.02878067	CS
26	15.54	73.2673267327	21.21	43.1	20.47	3612446	33.91145657	CS
52	20.19	121.920289855	16.56	43.1	16.51	3065996	29.03654357	CS
156	22.07	150.340599455	14.68	43.1	12.4	2659741	23.11250071	CS
260	27.69	305.629139073	9.06	43.1	6.1	2765388	18.28519992	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
1782945600	34.7	-0.09	-0.26	34.25	35.11	34.13	1704841
1782859200	34.79	-0.65	-1.83	34.91	35.4199	34.5	3655270
1782772800	35.44	-0.08	-0.23	35.99	36.639	35.25	3936769
1782513600	35.52	-2.95	-7.67	37.48	37.93	34.81	4680611
1782427200	38.47	-2.25	-5.53	40.6	40.85	38.23	3988247
1782340800	40.72	-2.16	-5.04	42.88	43.1	40.365	3995295
1782254400	42.88	1.3	3.13	41.16	42.89	41.03	3885593
1782168000	41.58	0.65	1.59	39.91	41.87	39.91	5030690
1781822400	40.93	2.08	5.35	38.07	40.96	37.17	5116484
1781736000	38.85	-0.57	-1.45	39.85	40	38.73	3013680
1781649600	39.42	-0.01	-0.03	39.89	40.165	38.2	3304366
1781563200	39.43	0.36	0.92	38.935	39.82	38.31	6663052
1781304000	39.07	1.94	5.22	35.705	39.09	35.5	4344234
1781217600	37.13	0.85	2.34	37.63	38.6	36.98	3235833
1781131200	36.28	0.01	0.03	35.97	36.77	35.7	2820049
1781044800	36.27	1.26	3.60	35.185	36.3	35.17	3147727
1780958400	35.01	-0.16	-0.45	35.73	35.79	34.66	2082533
1780699200	35.17	1.01	2.96	34.07	35.52	34.01	4080785
1780612800	34.16	-0.3	-0.87	34.29	34.66	33.795	2187643
1780526400	34.46	-0.22	-0.63	34.21	35.0499	34.1	1644224
1780440000	34.68	-0.17	-0.49	34.92	35.01	34.245	2361468
1780353600	34.85	0.18	0.52	34.58	35.3699	34.075	2753453
1780094400	34.67	0.13	0.38	33.96	34.7	33.86	3131034
1780008000	34.54	-0.92	-2.59	35.15	35.35	34.38	4468552
1779921600	35.46	-1.11	-3.04	36.62	36.62	35.225	3328308
1779835200	36.57	-0.55	-1.48	36.4	36.96	35.7	4636867
1779489600	37.12	-1.32	-3.43	37.97	38.05	36.47	4350022
1779403200	38.44	-0.5	-1.28	38.78	39.74	38.42	4524423
1779316800	38.94	1.5	4.01	37.9	39.28	37.84	2806468
1779230400	37.44	-0.3	-0.79	38.12	38.13	37.21	2330303
1779144000	37.74	1.08	2.95	36.87	38.08	36.76	2022929
1778884800	36.66	-0.41	-1.11	36.25	37.035	36.11	1795916
1778798400	37.07	-0.12	-0.32	37.34	37.61	36.65	1250422
1778712000	37.19	-1.34	-3.48	39.07	39.2	36.43	3861433
1778625600	38.53	0.38	1.00	37.93	38.82	37.71	2548849
1778539200	38.15	-1.36	-3.44	39.155	39.32	37.57	3094990
1778280000	39.51	1.39	3.65	38.57	39.55	38.56	2578318
1778193600	38.12	0.42	1.11	38.33	38.62	37.535	2189021
1778107200	37.7	-0.4	-1.05	37.58	38.93	37.24	3100455
1778020800	38.1	1.04	2.81	38.13	38.5	37.74	2085993
1777934400	37.06	0.05	0.14	36.78	37.24	36.46	1590266
1777675200	37.01	0.52	1.43	36.43	37.6	35.92	1717838
1777588800	36.49	0.21	0.58	36.15	36.88	35.7	2069188
1777502400	36.28	0.17	0.47	36.36	36.72	35.6905	1615719
1777416000	36.11	0.12	0.33	36.51	36.74	35.79	1860446
1777329600	35.99	0.4	1.12	35.6	36.17	34.83	1879480
1777070400	35.59	0.69	1.98	34.83	35.6	34.56	1356586
1776984000	34.9	0.24	0.69	34.65	35.24	34.58	2083224
1776897600	34.66	-0.72	-2.04	35.39	35.48	33.53	5146233
1776811200	35.38	-1.59	-4.30	37.71	37.75	35.2	3939567
1776724800	36.97	-0.16	-0.43	35.985	36.98	35.07	3670067
1776465600	37.13	1.98	5.63	36.66	38.16	35.87	7191996
1776379200	35.15	-0.34	-0.96	34.82	35.375	34.45	2133130
1776292800	35.49	1.33	3.89	35.87	36.17	34.95	3275548
1776206400	34.16	-0.68	-1.95	34.77	35.18	34.01	2799049
1776120000	34.84	0.5	1.46	34.68	35.64	34.61	3187316
1775860800	34.34	-0.48	-1.38	34.43	34.94	33.7	3072784
1775774400	34.82	-1.33	-3.68	36.47	36.81	34.59	3223177
1775688000	36.15	1.17	3.34	34.71	36.41	34.202	4030485
1775601600	34.98	-1.5	-4.11	36.71	37.06	34.71	3722836
1775515200	36.48	-0.12	-0.33	36.86	36.86	35.7	3271418
1775169600	36.6	1.77	5.08	34.45	36.98	34.35	3955472