F5 Inc【FFV】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	19.7	5.79411764706	340	372.1	338.39999	36	360.66480263	DE
4	16.5	4.80769230769	343.2	372.1	332.3	29	347.92228201	DE
12	105.8	41.6699487987	253.9	372.1	249	45	318.05065993	DE
26	143	65.9898477157	216.7	372.1	216.7	50	273.88530237	DE
52	109.3	43.6501597444	250.4	372.1	194.7	64	265.82336096	DE
156	209.55	139.56043956	150.15	372.1	137.44999	94	228.0916911	DE
260	201.7	127.658227848	158	372.1	137.44999	71	224.52362853	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
1782937500	372.1	4.9	1.33	365.2	372.1	365.2	19
1782851100	367.2	4.5	1.24	366.7	371.3	366.7	54
1782764700	362.7	24.3	7.18	348.9	362.7	346.2	73
1782505500	338.39999	-0.5	-0.15	338.39999	338.39999	338.39999	1
1782419100	338.89999	-5.2	-1.51	340	340.1	338.89999	32
1782332700	344.1	-1	-0.29	344.1	344.1	344.1	10
1782246300	345.1	6.6	1.95	335.39999	345.1	335.39999	21
1782159900	338.5	4.3	1.29	338.5	338.5	338.5	1
1781900700	334.2	-4.6	-1.36	334.2	334.2	334.2	2
1781814300	338.8	3.1	0.92	338.89999	338.89999	338.8	39
1781727900	335.7	1.4	0.42	335.7	335.7	335.7	4
1781641500	334.3	-7.7	-2.25	340.5	344	334.3	38
1781555100	342	1.8	0.53	349.7	349.7	342	12
1781295900	340.2	-0.6	-0.18	340.2	340.2	340.2	2
1781209500	340.8	0.5	0.15	341.5	341.7	340.8	32
1781123100	340.3	0	0.00	340.3	340.3	340.3	0
1781036700	340.3	-6.8	-1.96	346.9	346.9	332.3	100
1780950300	347.1	-2.5	-0.72	339.7	347.1	339.7	53
1780691100	349.6	3.5	1.01	349.6	349.6	349.6	1
1780604700	346.1	-6.2	-1.76	343.2	346.1	342.2	58
1780518300	352.3	5.1	1.47	352.3	352.3	352.3	40
1780431900	347.2	11.4	3.39	340.7	347.2	340.7	17
1780345500	335.8	12.4	3.83	328.6	337.6	328.6	23
1780086300	323.39999	3.8	1.19	330.7	331.7	323.39999	36
1779999900	319.6	-14.7	-4.40	334.8	336.39999	319.6	95
1779913500	334.3	-7.1	-2.08	338.2	338.2	334.3	94
1779827100	341.39999	-4.4	-1.27	346.5	346.5	340.6	383
1779740700	345.8	10	2.98	341.5	346.1	341.39999	75
1779481500	335.8	7.1	2.16	333.2	335.8	333.2	67
1779395100	328.7	1	0.31	327.5	334.3	327.5	109
1779308700	327.7	-1.8	-0.55	334.89999	334.89999	327.7	5
1779222300	329.5	4.3	1.32	323.1	331.89999	323.1	40
1779135900	325.2	15.3	4.94	308.6	330.89999	308.6	85
1778876700	309.89999	7.2	2.38	308.89999	309.89999	308.89999	44
1778790300	302.7	0	0.00	302.7	302.7	302.7	0
1778703900	302.7	1.6	0.53	302.6	302.7	302.6	12
1778617500	301.1	-2.4	-0.79	304.3	304.3	301.1	32
1778531100	303.5	3.5	1.17	302.6	305.2	300.1	45
1778271900	300	8.7	2.99	292.8	300	292.8	4
1778185500	291.3	0.4	0.14	290.2	293.89999	290.2	22
1778099100	290.89999	9.6	3.41	290.5	290.89999	288.6	45
1778012700	281.3	1.2	0.43	281.7	282	281.3	3
1777926300	280.1	-1.7	-0.60	277.1	281.89999	275	11
1777580700	281.8	2.5	0.90	279	281.8	279	2
1777494300	279.3	30.3	12.17	264.39999	279.3	264.39999	232
1777407900	249	-7.2	-2.81	252.2	254.6	249	40
1777321500	256.2	0	0.00	256.2	256.2	256.2	0
1777062300	256.2	2.9	1.14	256.8	256.8	256.2	29
1776975900	253.3	-12.6	-4.74	266.2	267.3	253.3	119
1776889500	265.89999	-4.1	-1.52	265.89999	265.89999	265.89999	20
1776803100	270	5.7	2.16	266.1	270	266.1	3
1776716700	264.3	0.1	0.04	264.3	264.3	264.3	1
1776457500	264.2	11.4	4.51	264.2	264.2	264.2	22
1776371100	252.8	1.1	0.44	252.8	252.8	252.8	1
1776284700	251.7	0.1	0.04	251.7	251.7	251.7	40
1776198300	251.6	-1.3	-0.51	254.9	254.9	251.6	53
1776111900	252.9	-11.8	-4.46	253.9	253.9	252.9	15
1775852700	264.7	0	0.00	264.7	264.7	264.7	0
1775766300	264.7	0	0.00	264.7	264.7	264.7	0
1775679900	264.7	0.1	0.04	271.7	271.7	264.7	247
1775593500	264.6	4.1	1.57	265	269.1	264.6	51
1775161500	260.5	10	3.99	251.3	260.5	251.3	50