Fugro NV【F3DC】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	-1.54	-13.8738738739	11.1	11.1	9.5	2445	10.2730188	DE
4	-1.8	-15.8450704225	11.36	12.22	9.5	1619	11.09892599	DE
12	-1.03	-9.72615675165	10.59	12.75	9.5	2331	11.42857599	DE
26	1.06	12.4705882353	8.5	12.75	8.4	3917	10.83329108	DE
52	-1.94	-16.8695652174	11.5	12.88	8.115	4728	10.42687533	DE
156	-6.08	-38.8746803069	15.64	25.38	8.115	3207	13.75073352	DE
260	-6.08	-38.8746803069	15.64	25.38	8.115	3207	13.75073352	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
1782505500	9.5299999	-0.46	-4.60	9.735	9.735	9.5	3481
1782419100	9.99	-0.18	-1.77	10.14	10.15	9.76	4902
1782332700	10.17	-0.36	-3.42	10.52	10.52	10.17	2860
1782246300	10.529999	-0.23	-2.14	10.74	10.74	10.52	2124
1782159900	10.76	0.01	0.09	10.82	10.85	10.76	2003
1781900700	10.75	-0.39	-3.50	11.1	11.1	10.75	337
1781814300	11.14	-0.15	-1.33	11.32	11.32	11.1	924
1781727900	11.29	0.23	2.08	11.06	11.34	11.04	249
1781641500	11.06	-0.67	-5.71	11.66	11.66	10.97	3193
1781555100	11.73	-0.18	-1.51	12.06	12.22	11.73	374
1781295900	11.91	0.02	0.17	11.83	11.91	11.7	576
1781209500	11.89	0.08	0.68	11.79	12.01	11.77	574
1781123100	11.81	0.02	0.17	11.78	11.95	11.77	2718
1781036700	11.79	-0.11	-0.92	11.77	12.15	11.77	2383
1780950300	11.9	0.29	2.50	11.5	12.02	11.5	1687
1780691100	11.61	-0.35	-2.93	11.87	11.96	11.58	1886
1780604700	11.96	0.32	2.75	11.61	12.01	11.61	2673
1780518300	11.64	0.12	1.04	11.72	11.72	11.64	71
1780431900	11.52	0.16	1.41	11.46	11.53	11.44	588
1780345500	11.36	0.08	0.71	11.35	11.55	11.35	1105
1780086300	11.28	-0.05	-0.44	11.36	11.45	11.28	1149
1779999900	11.33	-0.19	-1.65	11.44	11.48	11.33	2850
1779913500	11.52	-0.23	-1.96	11.55	11.55	11.29	2004
1779827100	11.75	-0.22	-1.84	11.84	11.91	11.63	2468
1779740700	11.97	0.22	1.87	11.94	11.97	11.86	628
1779481500	11.75	-0.32	-2.65	12.22	12.22	11.74	3240
1779395100	12.07	0.03	0.25	12.06	12.25	12.06	2918
1779308700	12.04	-0.04	-0.33	12.01	12.15	11.99	1141
1779222300	12.08	-0.09	-0.74	12.07	12.23	11.98	6758
1779135900	12.17	0.38	3.22	11.64	12.17	11.63	1940
1778876700	11.79	-0.15	-1.26	11.76	11.94	11.73	31
1778790300	11.94	0.3	2.58	11.78	11.94	11.78	1793
1778703900	11.64	0.15	1.31	11.85	11.85	11.64	36
1778617500	11.49	-0.09	-0.78	11.49	11.54	11.49	1613
1778531100	11.58	-0.01	-0.09	11.61	11.64	11.4	1531
1778271900	11.59	0.02	0.17	11.58	11.59	11.52	2072
1778185500	11.57	-0.45	-3.74	12.06	12.06	11.52	3467
1778099100	12.02	-0.28	-2.28	12.44	12.44	11.98	1865
1778012700	12.3	0.05	0.41	12.24	12.31	12.21	365
1777926300	12.25	-0.11	-0.89	12.37	12.75	12.23	5858
1777580700	12.36	0.87	7.57	11.41	12.41	11.4	5834
1777494300	11.49	0.03	0.26	11.59	11.59	11.49	700
1777407900	11.46	-0.07	-0.61	11.54	11.65	11.43	5433
1777321500	11.53	0.33	2.95	11.08	11.74	11.08	4339
1777062300	11.2	0.42	3.90	10.84	11.46	10.8	8572
1776975900	10.78	0.08	0.75	10.539999	10.9	10.539999	5739
1776889500	10.699999	0.07	0.66	10.93	10.93	10.699999	1873
1776803100	10.63	-0.17	-1.57	10.68	10.71	10.59	3061
1776716700	10.8	0.08	0.75	10.67	10.82	10.67	135
1776457500	10.72	-0.16	-1.47	10.93	10.93	10.72	684
1776371100	10.88	0.05	0.46	10.97	10.97	10.78	655
1776284700	10.83	-0.27	-2.43	11.08	11.24	10.83	1191
1776198300	11.1	0	0.00	11.15	11.15	11.08	973
1776111900	11.1	-0.2	-1.77	10.88	11.12	10.82	5279
1775852700	11.3	-0.22	-1.91	11.46	11.46	11.17	1998
1775766300	11.52	0.06	0.52	11.4	11.55	11.38	4212
1775679900	11.46	0.79	7.40	11.21	11.47	11.03	5462
1775593500	10.67	0.03	0.28	10.59	10.87	10.58	1766
1775161500	10.64	0	0.00	10.55	10.64	10.55	1931
1775075100	10.64	-0.13	-1.21	10.77	10.8	10.63	151
1774988700	10.77	0.42	4.06	10.49	10.77	10.3	4121
1774902300	10.35	0.24	2.37	10.449999	10.56	10.35	1520