Fortis Inc【FTS】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	1.58	2.85559371046	55.33	56.92	54.74	957781	55.92931439	CS
4	0.99	1.77038626609	55.92	56.99	54.2	778551	55.68619894	CS
12	0.49	0.868486352357	56.42	58.33	54.2	752051	56.15571763	CS
26	6.42	12.715389186	50.49	58.7799	50.415	836050	54.9233882	CS
52	9.28	19.4835187907	47.63	58.7799	46.46	734137	52.77612495	CS
156	13.78	31.94991885	43.13	58.7799	36.3	703277	45.66546555	CS
260	10.47	22.5452196382	46.44	58.7799	34.76	648507	45.11866239	CS

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
1781304000	56.91	0.49	0.87	56.115	57.11	56.115	935408
1781217600	56.42	-0.06	-0.11	56.76	56.91	56.25	887122
1781131200	56.48	0.7	1.25	56	56.62	55.91	662442
1781044800	55.78	0.7	1.27	55.39	56.25	54.93	1011189
1780958400	55.08	-0.82	-1.47	55.8	56.135	54.74	711943
1780699200	55.9	0.67	1.21	55.33	56.1	55.09	1516210
1780612800	55.23	0.54	0.99	55.35	55.36	54.48	610019
1780526400	54.69	-0.06	-0.11	54.2	55.51	54.2	737461
1780440000	54.75	0.29	0.53	54.46	55.1	54.46	604287
1780353600	54.46	-0.87	-1.57	54.96	55.16	54.39	685705
1780094400	55.33	-0.78	-1.39	56.13	56.38	55.2579	741811
1780008000	56.11	-0.71	-1.25	56.76	56.97	56.02	1118519
1779921600	56.82	0.19	0.34	56.3	56.99	56.3	556798
1779835200	56.63	0.15	0.27	56.55	56.98	56.255	659959
1779489600	56.48	0.25	0.44	56.21	56.62	55.99	523337
1779403200	56.23	0.35	0.63	55.88	56.45	55.8	523795
1779316800	55.88	0.03	0.05	55.84	56.32	55.69	915622
1779230400	55.85	0.76	1.38	55.18	56.1	54.905	832424
1779144000	55.09	0.38	0.69	55	55.5699	54.8	619646
1778884800	54.71	-1.73	-3.07	55.92	55.97	54.71	874171
1778798400	56.44	0.24	0.43	56.43	56.62	56.18	383936
1778712000	56.2	-0.15	-0.27	56.455	56.455	55.73	652275
1778625600	56.35	0.12	0.21	56.39	56.562586	56.06	560428
1778539200	56.23	0.14	0.25	56.14	56.69	56.12	425607
1778280000	56.09	-0.05	-0.09	56.19	56.43	55.8	1118364
1778193600	56.14	0.01	0.02	55.91	56.35	55.81	487006
1778107200	56.13	-1.31	-2.28	57.12	57.34	56.13	815078
1778020800	57.44	0.55	0.97	57.2	57.82	56.97	777764
1777934400	56.89	-0.29	-0.51	57	57.39	56.65	753175
1777675200	57.18	-0.03	-0.05	57.05	57.83	57.05	546396
1777588800	57.21	0.97	1.72	57.06	57.29	56.5	603234
1777502400	56.24	-0.26	-0.46	56.39	56.74	56.08	539661
1777416000	56.5	0.21	0.37	56.75	56.95	56.35	505051
1777329600	56.29	-0.04	-0.07	56.64	56.815	56.28	432999
1777070400	56.33	-0.24	-0.42	56.62	56.82	56.25	400281
1776984000	56.57	1.21	2.19	55.58	56.625	55.48	476545
1776897600	55.36	-0.47	-0.84	56.13	56.35	55.27	649751
1776811200	55.83	-0.51	-0.91	56.6	56.6	55.705	1362972
1776724800	56.34	-0.53	-0.93	57.01	57.38	56.235	706692
1776465600	56.87	0.05	0.09	56.57	57.025	56.24	688403
1776379200	56.82	-0.05	-0.09	56.88	57.18	56.44	437062
1776292800	56.87	-0.05	-0.09	57.58	57.58	56.505	528473
1776206400	56.92	0.04	0.07	56.78	57.08	56.54	1814835
1776120000	56.88	-0.72	-1.25	57.68	57.84	56.725	654258
1775860800	57.6	0.2	0.35	57.52	58.33	57.2	631820
1775774400	57.4	0.06	0.10	56.8	58.09	56.8	660169
1775688000	57.34	0.11	0.19	56.85	57.415	56.45	1503233
1775601600	57.23	0.61	1.08	56.54	57.57	56.54	747581
1775515200	56.62	-0.19	-0.33	57.02	57.02	56.53	463752
1775169600	56.81	0.54	0.96	56.63	57.05	56.24	1105261
1775083200	56.27	0.48	0.86	55.9	56.37	55.44	913085
1774996800	55.79	-0.27	-0.48	56.14	56.32	55.4	809028
1774910400	56.06	0.4	0.72	56.18	56.62	55.78	1057779
1774651200	55.66	0	0.00	55.75	55.91	55.29	999626
1774564800	55.66	0.31	0.56	55.32	55.8	55	846219
1774478400	55.35	0.23	0.42	55.6	55.855	55.1	610495
1774392000	55.12	-0.05	-0.09	55	55.64	54.855	455971
1774305600	55.17	0.11	0.20	55.05	55.59	54.81	620940
1774046400	55.06	-1.13	-2.01	56.42	56.67	55.019	1081319
1773960000	56.19	-1.35	-2.35	57.63	57.63	55.83	1647253
1773873600	57.54	-0.72	-1.24	58.1	58.13	57.48	657312
1773787200	58.26	-0.3	-0.51	58.72	58.72	58.15	553646
1773700800	58.56	0.38	0.65	58.5	58.7799	58.22	1205174
1773441600	58.18	0.11	0.19	58.36	58.46	57.87	928821