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	0.83	1.45231846019	57.15	58.24	56.55	664108	57.48721671	CS
4	2.63	4.75158084914	55.35	58.24	54.48	787364	56.55788888	CS
12	1.18	2.07746478873	56.8	58.33	54.2	723546	56.34902734	CS
26	5.9	11.3287250384	52.08	58.7799	50.67	844730	55.37581388	CS
52	10.46	22.0117845118	47.52	58.7799	46.46	743750	53.17725131	CS
156	14.88	34.524361949	43.1	58.7799	36.3	707741	45.91059954	CS
260	13.64	30.7622913848	44.34	58.7799	34.76	660267	45.26106614	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
1783032000	57.98	1.33	2.35	57.06	57.98	56.81	540891
1782945600	56.65	-0.58	-1.01	57.16	57.81	56.55	665863
1782859200	57.23	-0.54	-0.93	57.51	57.69	57.01	832450
1782772800	57.77	-0.44	-0.76	58.01	58.17	57.48	651921
1782513600	58.21	0.45	0.78	58	58.24	57.75	595553
1782427200	57.76	0.61	1.07	57.15	57.785	57.15	574755
1782340800	57.15	0.45	0.79	56.92	57.26	56.41	695603
1782254400	56.7	0.69	1.23	56.06	56.81	55.96	732581
1782168000	56.01	-0.08	-0.14	56.56	56.65	55.8	894341
1781822400	56.09	-0.06	-0.11	56.05	56.64	55.8159	615286
1781736000	56.15	-0.97	-1.70	56.31	57.14	55.9765	802005
1781649600	57.12	-0.14	-0.24	57.37	57.93	57.03	749615
1781563200	57.26	0.35	0.62	56.7	57.4	56.305	815607
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