FACC AG【1FC】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	-1.12	-6.72268907563	16.66	17.899999	15.5	9851	16.77663926	DE
4	1.56	11.1587982833	13.98	17.899999	13.2	11207	15.84228038	DE
12	0.66	4.43548387097	14.88	17.899999	12.7	10267	14.67049114	DE
26	4.06	35.3658536585	11.48	17.899999	10.58	11016	13.5111259	DE
52	8.72	127.859237537	6.82	17.899999	6.3	11774	10.77166026	DE
156	9.15	143.192488263	6.39	17.899999	5.45	9212	8.52040969	DE
260	5.8	59.5482546201	9.74	17.899999	5.45	6119	8.468036	DE

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
1780691100	15.5	-0.72	-4.44	16.28	16.28	15.5	11544
1780604700	16.219999	-0.74	-4.36	17.059999	17.1	16.079999	11423
1780518300	16.96	-0.22	-1.28	17.18	17.36	16.66	4955
1780431900	17.18	0.5	3.00	16.6	17.22	16.5	4555
1780345500	16.68	-0.68	-3.92	17.64	17.7	16.48	18986
1780086300	17.36	0.86	5.21	16.66	17.899999	16.48	9338
1779999900	16.5	-0.26	-1.55	16.52	16.8	16.32	14745
1779913500	16.76	-0.04	-0.24	16.84	16.98	16.52	11501
1779827100	16.8	0.32	1.94	16.48	16.98	16.02	28034
1779740700	16.48	0.54	3.39	15.94	16.48	15.86	16221
1779481500	15.94	0.76	5.01	15.18	15.94	15.02	18075
1779395100	15.18	0.18	1.20	14.92	15.48	14.88	26053
1779308700	15	0.88	6.23	14.08	15.44	13.98	25398
1779222300	14.12	-0.1	-0.70	14.3	14.62	14	2170
1779135900	14.22	-0.32	-2.20	14.48	14.68	14.2	2853
1778876700	14.54	0.18	1.25	14.2	14.68	14.2	3580
1778790300	14.36	0.42	3.01	13.88	14.64	13.88	3672
1778703900	13.94	0.2	1.46	13.64	14.2	13.64	7034
1778617500	13.74	0.4	3.00	13.38	13.82	13.32	2685
1778531100	13.34	-0.34	-2.49	13.6	13.8	13.2	3726
1778271900	13.68	-0.22	-1.58	13.98	13.98	13.46	9143
1778185500	13.9	-0.46	-3.20	14.38	14.52	13.8	5952
1778099100	14.36	1.24	9.45	13.32	14.78	13.26	31650
1778012700	13.12	-0.02	-0.15	13.36	13.56	13	3368
1777926300	13.14	-0.06	-0.45	13.18	13.6	13	2227
1777580700	13.2	0.28	2.17	13.02	13.34	12.84	3789
1777494300	12.92	-0.16	-1.22	13	13.1	12.9	2623
1777407900	13.08	-0.1	-0.76	13.24	13.3	12.88	4801
1777321500	13.18	0.16	1.23	12.98	13.62	12.98	5930
1777062300	13.02	-0.12	-0.91	13.2	13.24	12.96	14124
1776975900	13.14	-0.12	-0.90	13.1	13.58	13.06	3370
1776889500	13.26	-0.14	-1.04	13.46	13.92	13	18066
1776803100	13.4	-0.8	-5.63	14.12	14.48	13.16	14232
1776716700	14.2	-0.44	-3.01	14.2	14.3	13.82	17596
1776457500	14.64	0.84	6.09	13.72	14.78	13.72	6997
1776371100	13.8	-0.38	-2.68	14.22	14.34	13.52	7408
1776284700	14.18	-0.32	-2.21	14.32	14.48	14.1	2402
1776198300	14.5	0.44	3.13	14.14	14.64	14.02	6003
1776111900	14.06	0.04	0.29	14.02	14.34	14	6447
1775852700	14.02	-0.38	-2.64	14.42	14.42	14	2379
1775766300	14.4	-0.12	-0.83	14.42	14.66	14	4460
1775679900	14.52	1.12	8.36	14.06	14.82	14.06	20156
1775593500	13.4	-0.18	-1.33	13.7	13.94	13.22	9013
1775161500	13.58	-0.3	-2.16	13.52	13.86	13.4	3304
1775075100	13.88	0.76	5.79	13.02	14.08	13.02	12043
1774988700	13.12	0.32	2.50	12.94	13.14	12.72	8732
1774902300	12.8	-0.4	-3.03	13.4	13.64	12.7	14524
1774646700	13.2	-0.8	-5.71	13.88	13.98	13.16	5061
1774560300	14	0.44	3.24	13.48	14.04	13.12	8314
1774473900	13.56	0.18	1.35	13.52	13.98	13.5	11212
1774387500	13.38	-0.52	-3.74	13.82	13.86	13.38	660
1774301100	13.9	0.38	2.81	13.18	14.2	12.72	21068
1774041900	13.52	-0.84	-5.85	14.42	14.72	13.44	11654
1773955500	14.36	-0.38	-2.58	14.84	14.88	14.06	7323
1773869100	14.74	-0.54	-3.53	15.28	15.6	14.74	14362
1773782700	15.28	0.74	5.09	14.44	15.48	14.32	22197
1773696300	14.54	0.12	0.83	14.74	14.76	14.1	15211
1773437100	14.42	-0.48	-3.22	14.88	14.98	14.38	12388
1773350700	14.9	-0.42	-2.74	15.26	15.62	14.42	10904
1773264300	15.32	-0.28	-1.79	15.6	15.66	14.62	7334
1773177900	15.6	1.38	9.70	14.2	15.84	14.02	19289
1773091500	14.22	0.12	0.85	13.6	14.22	13.18	17858
1772832300	14.1	0.2	1.44	14.04	14.58	13.82	7489