Fabrinet【FAN】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	-18.4	-3.97837837838	462.5	495.3	430	112	459.16457961	DE
4	-95.69999	-17.7287869161	539.79999	566.4	430	141	498.55594306	DE
12	-124.1	-21.8409010912	568.2	637.6	430	178	558.92056497	DE
26	54.2	13.9010002565	389.9	637.6	343.8	142	517.01119554	DE
52	193.2	77.0027899562	250.9	637.6	232	108	456.64309699	DE
156	297.2	202.31449966	146.9	637.6	138.6	76	343.35519419	DE
260	297.2	202.31449966	146.9	637.6	138.6	76	343.35519419	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
1783110300	448.2	14.6	3.37	442.9	448.2	440.1	65
1783023900	433.6	-46.8	-9.74	477.6	484.2	430	172
1782937500	480.4	-11	-2.24	494.8	495.3	471.1	106
1782851100	491.4	27	5.81	470.1	492.5	462.9	64
1782764700	464.4	5.4	1.18	462.5	473	441.4	152
1782505500	459	-33.3	-6.76	488.4	492.6	459	252
1782419100	492.3	-11.5	-2.28	519.4	521.2	475.2	123
1782332700	503.8	-8.4	-1.64	516.79999	521.79999	497.3	70
1782246300	512.2	-28.4	-5.25	514	524	501	172
1782159900	540.6	38.6	7.69	504	542.2	500.2	135
1781900700	502	4	0.80	504.4	504.4	493.2	88
1781814300	498	-14.4	-2.81	514.4	533.79999	493.4	203
1781727900	512.4	-5.2	-1.00	515.79999	524.4	507	21
1781641500	517.6	-32	-5.82	543.6	552.6	507.8	125
1781555100	549.6	26	4.97	540.6	552.6	540.6	162
1781295900	523.6	19.2	3.81	510.8	533.6	496.4	179
1781209500	504.4	6.9	1.39	509.4	518.2	502	231
1781123100	497.5	-11.1	-2.18	509.6	530	495.7	93
1781036700	508.6	-40.4	-7.36	547	564.6	479.6	310
1780950300	549	-0.6	-0.11	539.79999	566.4	539.79999	87
1780691100	549.6	-71.4	-11.50	600.79999	608	540.79999	230
1780604700	621	-5.8	-0.93	607.4	621	552.2	418
1780518300	626.79999	27.6	4.61	606.6	632.4	599.6	365
1780431900	599.2	62.8	11.71	529	599.2	525	328
1780345500	536.4	-9	-1.65	568.4	570.79999	533.2	508
1780086300	545.4	-27.4	-4.78	578.6	589	535	144
1779999900	572.79999	-24.2	-4.05	588.6	588.6	569	81
1779913500	597	15.6	2.68	585	597	559.79999	361
1779827100	581.4	-33.4	-5.43	617.79999	625	581.4	266
1779740700	614.79999	11.6	1.92	614	614.79999	614	9
1779481500	603.2	6	1.00	608.2	616.2	601.6	111
1779395100	597.2	-5.8	-0.96	575.6	603.2	568.4	51
1779308700	603	17.4	2.97	593.6	604.4	588	110
1779222300	585.6	-10.2	-1.71	595.79999	595.79999	556.6	49
1779135900	595.79999	-37	-5.85	613.2	631.4	560.6	236
1778876700	632.79999	33.6	5.61	623	637.6	597.6	295
1778790300	599.2	7	1.18	606.4	607.2	587.79999	306
1778703900	592.2	72.8	14.02	548.6	604.4	548.6	204
1778617500	519.4	-33.2	-6.01	551.79999	551.79999	515	99
1778531100	552.6	27.2	5.18	525.2	563.6	525.2	202
1778271900	525.4	4.2	0.81	538.79999	545.6	518.2	96
1778185500	521.2	-48.8	-8.56	574.79999	576.79999	521.2	307
1778099100	570	9.8	1.75	573.79999	578.2	546.4	259
1778012700	560.2	-54.6	-8.88	548.79999	597	532.2	485
1777926300	614.79999	41.6	7.26	607.2	619	604.6	241
1777580700	573.2	21.6	3.92	560.4	578.4	550.79999	27
1777494300	551.6	7.4	1.36	550	557.4	543	107
1777407900	544.2	-39.4	-6.75	581	582.2	539.2	173
1777321500	583.6	-35.2	-5.69	617	628.4	580.6	177
1777062300	618.79999	35.6	6.10	593.4	626.4	593	51
1776975900	583.2	-9	-1.52	590	591	579.4	14
1776889500	592.2	-10.2	-1.69	591	612.2	578.79999	248
1776803100	602.4	16	2.73	606	618.4	597.4	127
1776716700	586.4	0.6	0.10	586.6	588	578.2	65
1776457500	585.79999	28.2	5.06	570	589	570	93
1776371100	557.6	-24.6	-4.23	582.2	593.2	554.79999	114
1776284700	582.2	2.2	0.38	582	584.79999	566	75
1776198300	580	-8.8	-1.49	587	599.79999	573.4	515
1776111900	588.79999	16.6	2.90	568.2	588.79999	556.2	165
1775852700	572.2	48.2	9.20	530.6	572.2	530	110
1775766300	524	-0.2	-0.04	518.6	540	518.6	54
1775679900	524.2	42.2	8.76	512	534	511.8	92
1775593500	482	3.8	0.79	484.3	484.3	477.1	32