Fortive Corp【F03】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	0.48	0.90327436959	53.14	55.84	53.14	27	54.77125	DE
4	-0.4	-0.740466493891	54.02	55.84	51.5	118	52.76184266	DE
12	3.83	7.69230769231	49.79	55.84	49.79	99	52.11011364	DE
26	6.51	13.8187221397	47.11	55.84	43.73	146	49.26439339	DE
52	8.75	19.5007800312	44.87	55.84	39.93	219	45.17401763	DE
156	-18.839999	-26.0005510075	72.459999	80.3	39.93	166	55.96621569	DE
260	-5.1	-8.68528610354	58.72	80.3	39.93	129	56.28474614	DE

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
1783542300	55.08	0.06	0.11	55.08	55.08	55.08	1
1783455900	55.02	-0.82	-1.47	55.02	55.02	55.02	1
1783369500	55.84	1.46	2.68	55.54	55.84	55.54	21
1783110300	54.38	0	0.00	54.38	54.38	54.38	0
1783023900	54.38	0	0.00	54.38	54.38	54.38	0
1782937500	54.38	0.36	0.67	53.14	54.38	53.14	58
1782851100	54.02	0	0.00	54.02	54.02	54.02	0
1782764700	54.02	0.44	0.82	54.88	54.88	54.02	11
1782505500	53.58	0.7	1.32	53.58	53.58	53.58	256
1782419100	52.88	0	0.00	52.88	52.88	52.88	0
1782332700	52.88	-0.74	-1.38	52.8	52.88	52.8	160
1782246300	53.62	0.52	0.98	53.62	53.62	53.62	1
1782159900	53.1	0	0.00	53.1	53.1	53.1	0
1781900700	53.1	0	0.00	53.1	53.1	53.1	0
1781814300	53.1	0.42	0.80	53.1	53.1	53.1	29
1781727900	52.68	0	0.00	52.68	52.68	52.68	0
1781641500	52.68	0.2	0.38	52.62	52.68	52.62	103
1781555100	52.48	0.98	1.90	52.12	52.48	51.82	497
1781295900	51.5	0	0.00	51.5	51.5	51.5	0
1781209500	51.5	-2.52	-4.66	51.98	51.98	51.5	242
1781123100	54.02	-0.06	-0.11	54.02	54.02	54.02	32
1781036700	54.08	1.1	2.08	53.48	54.08	53.48	150
1780950300	52.98	0	0.00	52.98	52.98	52.98	0
1780691100	52.98	1.48	2.87	52.98	52.98	52.98	1
1780604700	51.5	-0.78	-1.49	51.46	51.5	50.5	419
1780518300	52.28	2.33	4.66	52	52.28	52	60
1780431900	49.95	-1.45	-2.82	49.95	49.95	49.95	10
1780345500	51.4	0	0.00	51.4	51.4	51.4	0
1780086300	51.4	0	0.00	51.4	51.4	51.4	0
1779999900	51.4	0	0.00	51.4	51.4	51.4	0
1779913500	51.4	0.18	0.35	51.58	51.8	51.4	487
1779827100	51.22	0	0.00	51.22	51.22	51.22	0
1779740700	51.22	1.39	2.79	50.7	51.26	50.7	163
1779481500	49.83	0	0.00	49.83	49.83	49.83	0
1779395100	49.83	0	0.00	49.83	49.83	49.83	0
1779308700	49.83	0	0.00	49.83	49.83	49.83	0
1779222300	49.83	0	0.00	49.83	49.83	49.83	0
1779135900	49.83	-0.63	-1.25	49.83	49.83	49.83	5
1778876700	50.46	-0.82	-1.60	50.46	50.46	50.46	35
1778790300	51.28	0	0.00	51.28	51.28	51.28	0
1778703900	51.28	0	0.00	51.28	51.28	51.28	0
1778617500	51.28	0	0.00	51.28	51.28	51.28	0
1778531100	51.28	0	0.00	51.28	51.28	51.28	0
1778271900	51.28	-0.9	-1.72	51.28	51.28	51.28	45
1778185500	52.18	0	0.00	52.18	52.18	52.18	0
1778099100	52.18	0.24	0.46	52.18	52.18	52.18	12
1778012700	51.94	0.48	0.93	51.16	51.94	51.16	2
1777926300	51.46	0.7	1.38	50.78	51.7	50.78	143
1777580700	50.76	-1.92	-3.64	52.7	52.7	50.76	85
1777494300	52.68	0	0.00	52.68	52.68	52.68	0
1777407900	52.68	0.72	1.39	52.68	52.68	52.68	11
1777321500	51.96	-0.38	-0.73	51.96	51.96	51.96	6
1777062300	52.34	0	0.00	52.34	52.34	52.34	0
1776975900	52.34	0.26	0.50	52.18	52.34	52.18	12
1776889500	52.08	0	0.00	52.08	52.08	52.08	0
1776803100	52.08	0.38	0.74	52.34	52.34	52	58
1776716700	51.7	1.32	2.62	51.7	51.7	51.7	85
1776457500	50.38	0.59	1.18	50.38	50.38	50.38	24
1776371100	49.79	0	0.00	49.79	49.79	49.79	0
1776284700	49.79	-1.09	-2.14	49.79	49.79	49.79	32
1776198300	50.88	1.2	2.42	50.78	50.88	50.78	50
1776060000	49.68	0	0.00	49.68	49.68	49.68	0
1775800800	49.68	0	0.00	49.68	49.68	49.68	0
1775714400	49.68	0	0.00	49.68	49.68	49.68	0