Fnac Darty【1FN】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	0.15	0.435413642961	34.45	34.549999	34.45	22	34.54302233	DE
4	-0.699999	-1.98300005618	35.299999	35.299999	34.4	32	35.07031156	DE
12	-0.5	-1.4245014245	35.1	35.35	34.4	132	35.08267294	DE
26	5.55	19.1049913941	29.05	36	28.2	216	33.95462343	DE
52	6.65	23.7924865832	27.95	36	26.35	260	31.97247544	DE
156	6.65	23.7924865832	27.95	36	26.35	260	31.97247544	DE
260	6.65	23.7924865832	27.95	36	26.35	260	31.97247544	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
1782332700	34.549999	0.1	0.29	34.549999	34.549999	34.549999	40
1782246300	34.45	0.05	0.15	34.45	34.45	34.45	3
1782159900	34.4	0	0.00	34.4	34.4	34.4	0
1781900700	34.4	0	0.00	34.4	34.4	34.4	0
1781814300	34.4	0	0.00	34.4	34.4	34.4	0
1781727900	34.4	0	0.00	34.4	34.4	34.4	0
1781641500	34.4	0	0.00	34.4	34.4	34.4	0
1781555100	34.4	0	0.00	34.4	34.4	34.4	0
1781295900	34.4	0	0.00	34.4	34.4	34.4	0
1781209500	34.4	0	0.00	34.4	34.4	34.4	0
1781123100	34.4	0	0.00	34.4	34.4	34.4	0
1781036700	34.4	0	0.00	34.4	34.4	34.4	0
1780950300	34.4	0	0.00	34.4	34.4	34.4	0
1780691100	34.4	0	0.00	34.4	34.4	34.4	0
1780604700	34.4	0	0.00	34.4	34.4	34.4	0
1780518300	34.4	-0.7	-1.99	34.4	34.4	34.4	4
1780431900	35.1	-0.2	-0.57	35.1	35.1	35.1	3
1780345500	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1780086300	35.299999	0	0.00	35.299999	35.299999	35.299999	110
1779999900	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1779913500	35.299999	0	0.00	35.299999	35.299999	35.299999	100
1779827100	35.299999	0.05	0.14	35.299999	35.299999	35.299999	1
1779740700	35.25	0	0.00	35.25	35.25	35.25	0
1779481500	35.25	0	0.00	35.25	35.25	35.25	0
1779395100	35.25	0	0.00	35.25	35.25	35.25	0
1779308700	35.25	0	0.00	35.25	35.25	35.25	0
1779222300	35.25	-0.1	-0.28	35.25	35.25	35.25	8
1779135900	35.35	0.05	0.14	35.25	35.35	35.25	189
1778876700	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1778790300	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1778703900	35.299999	0.05	0.14	35.25	35.299999	35.25	5
1778617500	35.25	0.15	0.43	35.25	35.25	35.25	1
1778531100	35.1	-0.2	-0.57	35.1	35.1	35.1	35
1778271900	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1778185500	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1778099100	35.299999	0	0.00	35.299999	35.299999	35.299999	1
1778012700	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1777926300	35.299999	0	0.00	35.299999	35.299999	35.299999	7
1777580700	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1777494300	35.299999	0	0.00	35.299999	35.299999	35.299999	0
1777407900	35.299999	-0.05	-0.14	35.299999	35.299999	35.299999	56
1777321500	35.35	0	0.00	35.35	35.35	35.35	0
1777062300	35.35	0	0.00	35.35	35.35	35.35	0
1776975900	35.35	0	0.00	35.35	35.35	35.35	0
1776889500	35.35	0	0.00	35.35	35.35	35.35	0
1776803100	35.35	0	0.00	35.35	35.35	35.35	0
1776716700	35.35	0	0.00	35.35	35.35	35.35	0
1776457500	35.35	0	0.00	35.35	35.35	35.35	0
1776371100	35.35	0	0.00	35.35	35.35	35.35	0
1776284700	35.35	0	0.00	35.35	35.35	35.35	0
1776198300	35.35	0.1	0.28	35.25	35.35	35.25	83
1776111900	35.25	0	0.00	35.25	35.25	35.25	0
1775852700	35.25	0	0.00	35.25	35.25	35.25	0
1775766300	35.25	0	0.00	35.25	35.25	35.25	0
1775679900	35.25	0.05	0.14	35.25	35.25	35.25	56
1775593500	35.2	0.2	0.57	35.25	35.25	35.2	147
1775161500	35	-0.2	-0.57	35.1	35.1	35	1650
1775075100	35.2	0.2	0.57	35.299999	35.299999	35.2	700
1774936800	35	0	0.00	35	35	35	0
1774850400	35	0	0.00	35	35	35	0
1774591200	35	0	0.00	35	35	35	0
1774504800	35	0	0.00	35	35	35	0
1774418400	35	0	0.00	35	35	35	0