Fuji Electric Co Ltd【FJE】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	-10.32	-12.7786032689	80.76	82.98	70.42	36	77.44751377	DE
4	-12.94	-15.5193091869	83.38	94.04	70.42	119	82.87310842	DE
12	11.44	19.3898305085	59	94.04	56.28	142	70.33487517	DE
26	7.94	12.704	62.5	94.04	56.28	185	67.07750666	DE
52	29.84	73.4975369458	40.6	94.04	36.799999	151	61.96736863	DE
156	25.84	57.9372197309	44.6	94.04	30	143	55.0292359	DE
260	25.84	57.9372197309	44.6	94.04	30	143	55.0292359	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	71.319999	-4.64	-6.11	71.72	71.76	70.42	63
1781036700	75.959999	-1.2	-1.56	75.52	75.959999	75.52	7
1780950300	77.16	-5.4	-6.54	75.26	77.16	74.68	156
1780691100	82.56	2.98	3.74	82.3	82.98	82.3	5
1780604700	79.58	-0.18	-0.23	80.38	80.38	79.58	2
1780518300	79.76	0	0.00	80.76	80.76	79.64	11
1780431900	79.76	-4.2	-5.00	78.739999	79.76	78.54	246
1780345500	83.959999	1	1.21	84.04	84.04	82.66	154
1780086300	82.959999	1.74	2.14	83.94	83.94	82.959999	65
1779999900	81.22	-6.74	-7.66	81.239999	81.34	81.22	78
1779913500	87.96	-5.4	-5.78	89.16	89.16	87.66	32
1779827100	93.36	-0.68	-0.72	93.28	93.36	93.28	21
1779740700	94.04	5.4	6.09	92.24	94.04	91.72	160
1779481500	88.64	4.82	5.75	88.44	88.82	87.82	129
1779395100	83.819999	6.96	9.06	83.3	84.459999	82.66	78
1779308700	76.86	-2.3	-2.91	76.04	77.22	75.92	242
1779222300	79.16	-1.84	-2.27	79.4	79.4	79.16	64
1779135900	81	-1.8	-2.17	80.06	81	80.06	8
1778876700	82.8	-0.46	-0.55	81.4	83.4	81.4	302
1778790300	83.26	-0.7	-0.83	83.819999	83.819999	82.739999	316
1778703900	83.959999	3.26	4.04	83.38	84.7	83.26	298
1778617500	80.7	-1.08	-1.32	80.64	80.7	80.64	61
1778531100	81.78	-0.22	-0.27	81.66	81.78	81.319999	127
1778271900	82	6.52	8.64	80.48	82	80.099999	9
1778185500	75.48	0.02	0.03	76.88	76.92	75.48	25
1778099100	75.459999	3.94	5.51	73.58	75.459999	73.58	2
1778012700	71.52	0	0.00	72.12	72.12	71.52	22
1777926300	71.52	0.56	0.79	71.3	72.12	71.3	208
1777580700	70.959999	3.84	5.72	69.8	71.26	69.8	37
1777494300	67.12	0.18	0.27	67.12	67.12	67.12	1
1777407900	66.94	-1.4	-2.05	68.52	68.52	66.94	52
1777321500	68.34	3.36	5.17	68.34	68.34	68.34	344
1777062300	64.98	-0.56	-0.85	65.379999	65.379999	64.98	1291
1776975900	65.54	2.82	4.50	65.72	65.8	65.54	22
1776889500	62.72	-1.48	-2.31	63.38	63.38	62.62	501
1776803100	64.2	-0.18	-0.28	64.2	64.2	64.2	3
1776716700	64.379999	0	0.00	64.379999	64.379999	64.379999	0
1776457500	64.379999	0	0.00	64.379999	64.379999	64.379999	0
1776371100	64.379999	3.56	5.85	65.44	65.44	64.379999	17
1776284700	60.82	-2.14	-3.40	61.76	61.76	60.82	2
1776198300	62.96	1.6	2.61	62.96	62.96	62.96	150
1776111900	61.36	1.96	3.30	61.36	61.36	61.36	3
1775852700	59.4	0	0.00	59.4	59.4	59.4	0
1775766300	59.4	-1.6	-2.62	59.4	59.4	59.4	1
1775679900	61	4.72	8.39	61	61	61	1
1775593500	56.28	-3.22	-5.41	57.44	57.44	56.28	401
1775161500	59.5	-3	-4.80	59.5	59.5	59.5	4
1775075100	62.5	6	10.62	62.5	62.5	62.5	9
1774988700	56.5	0	0.00	56.5	56.5	56.5	0
1774902300	56.5	-3	-5.04	59	59	56.5	985
1774646700	59.5	0	0.00	59.5	59.5	59.5	0
1774560300	59.5	0	0.00	59.5	59.5	59.5	0
1774473900	59.5	0	0.00	59.5	59.5	59.5	0
1774387500	59.5	0.5	0.85	59.5	59.5	59.5	1
1774301100	59	-3.5	-5.60	59	59	59	1
1774041900	62.5	0	0.00	62.5	62.5	62.5	0
1773955500	62.5	0	0.00	62.5	62.5	62.5	0
1773869100	62.5	0	0.00	62.5	62.5	62.5	0
1773782700	62.5	-0.5	-0.79	62	62.5	62	490
1773696300	63	0.5	0.80	63	63	63	1
1773437100	62.5	1.5	2.46	62.5	62.5	62.5	150
1773350700	61	0.5	0.83	61	61	61	5
1773264300	60.5	0	0.00	60.5	60.5	60.5	0