Fabasoft AG【FAA】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	-0.6	-4.91803278689	12.2	12.55	11.45	2175	12.14501195	DE
4	-0.25	-2.10970464135	11.85	12.55	10.95	2052	11.76564853	DE
12	-0.3	-2.52100840336	11.9	12.55	10.35	2793	11.50486609	DE
26	-3.95	-25.4019292605	15.55	17	10.35	3384	13.29591218	DE
52	-5.299999	-31.3609426841	16.899999	17.899999	10.35	3484	14.75343346	DE
156	-6.4	-35.5555555556	18	24.7	10.35	2631	16.58341933	DE
260	-34.9	-75.0537634409	46.5	46.9	10.35	3966	23.9064212	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
1780518300	11.45	-0.5	-4.18	11.75	11.85	11.45	643
1780431900	11.95	-0.35	-2.85	12.15	12.4	11.65	1820
1780345500	12.3	0.2	1.65	12.4	12.55	12.1	3839
1780086300	12.1	0.2	1.68	11.95	12.35	11.8	2592
1779999900	11.9	-0.25	-2.06	12	12.1	11.85	546
1779913500	12.15	0	0.00	12.2	12.5	11.95	2079
1779827100	12.15	0.25	2.10	12.2	12.2	11.65	2017
1779740700	11.9	0.6	5.31	11.65	12.15	11.6	1524
1779481500	11.3	-0.55	-4.64	11.4	11.75	11.3	1307
1779395100	11.85	0.15	1.28	11.85	11.85	11.65	2345
1779308700	11.7	-0.45	-3.70	11.95	11.95	11.7	212
1779222300	12.15	0.45	3.85	11.95	12.25	11.7	1701
1779135900	11.7	0	0.00	11.35	11.8	11.35	2092
1778876700	11.7	0.05	0.43	11.8	11.85	11.45	1248
1778790300	11.65	0.5	4.48	10.95	12.1	10.95	6924
1778703900	11.15	-0.45	-3.88	11.8	11.9	11.15	4101
1778617500	11.6	0.3	2.65	11.3	11.7	11.3	699
1778531100	11.3	-0.1	-0.88	11.45	11.7	11.3	1176
1778271900	11.4	-0.1	-0.87	11.25	11.6	11.25	316
1778185500	11.5	-0.05	-0.43	11.7	11.75	11.3	813
1778099100	11.55	-0.05	-0.43	11.85	11.9	11.4	3688
1778012700	11.6	0.25	2.20	11.4	11.7	11.4	685
1777926300	11.35	-0.2	-1.73	11.3	11.75	11.2	1035
1777580700	11.55	0	0.00	11.55	11.55	11.55	200
1777494300	11.55	-0.05	-0.43	11.7	11.75	11.55	564
1777407900	11.6	-0.4	-3.33	11.7	11.9	11.55	604
1777321500	12	0	0.00	11.85	12.1	11.6	2138
1777062300	12	0.3	2.56	12	12	11.9	1005
1776975900	11.7	-0.3	-2.50	12.25	12.25	11.7	1154
1776889500	12	-0.15	-1.23	12.3	12.4	11.9	1731
1776803100	12.15	0.05	0.41	12.05	12.45	11.8	3516
1776716700	12.1	0.05	0.41	11.8	12.3	11.3	4795
1776457500	12.05	0.8	7.11	11.1	12.15	11.1	11690
1776371100	11.25	0.45	4.17	10.85	11.5	10.699999	10354
1776284700	10.8	0.05	0.47	10.95	10.95	10.6	705
1776198300	10.75	-0.1	-0.92	10.6	11	10.6	1728
1776111900	10.85	0.1	0.93	10.75	11.05	10.75	2398
1775852700	10.75	0.05	0.47	10.9	10.9	10.6	4880
1775766300	10.699999	-0.2	-1.83	10.8	10.8	10.35	3191
1775679900	10.9	0.2	1.87	10.85	11.1	10.75	1809
1775593500	10.699999	-0.15	-1.38	10.65	10.85	10.55	798
1775161500	10.85	-0.05	-0.46	10.85	10.85	10.55	5212
1775075100	10.9	0.1	0.93	10.9	11	10.8	9325
1774988700	10.8	0.05	0.47	10.95	10.95	10.8	1562
1774902300	10.75	-0.1	-0.92	10.65	10.8	10.65	1366
1774646700	10.85	-0.1	-0.91	10.95	10.95	10.65	1546
1774560300	10.95	-0.4	-3.52	11.15	11.15	10.9	10564
1774473900	11.35	0.1	0.89	11.35	11.35	11.2	1648
1774387500	11.25	-0.45	-3.85	11.2	11.4	11.2	1205
1774301100	11.7	0.3	2.63	11.5	11.7	11	9583
1774041900	11.4	-0.45	-3.80	11.7	11.7	11.4	2623
1773955500	11.85	-0.1	-0.84	11.95	11.95	11.65	220
1773869100	11.95	0.15	1.27	11.75	11.95	11.75	2702
1773782700	11.8	0.1	0.85	11.55	11.95	11.55	176
1773696300	11.7	-0.25	-2.09	11.95	11.95	11.5	6853
1773437100	11.95	0.1	0.84	11.8	11.95	11.8	2847
1773350700	11.85	-0.1	-0.84	12.2	12.2	11.8	3014
1773264300	11.95	0.05	0.42	11.9	11.95	11.8	2738
1773177900	11.9	0.15	1.28	11.65	12	11.65	4456
1773091500	11.75	-0.1	-0.84	11.85	11.9	11.55	2235
1772832300	11.85	0	0.00	11.75	12.05	11.75	873
1772745900	11.85	-0.15	-1.25	12	12.35	11.85	3024
1772659500	12	0.05	0.42	12.05	12.05	11.75	7327