Fujifilm Hldgs【FJI】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	1.21	6.68877833057	18.09	19.6	17.95	151	18.93673942	DE
4	2.675	16.0902255639	16.625	19.6	16.315	300	17.71599622	DE
12	2.805	17.0051530767	16.495	19.6	15.005	425	16.69937833	DE
26	1.285	7.13294476825	18.015	19.6	15.005	571	17.13341807	DE
52	0.32	1.68598524763	18.98	22.44	15.005	496	17.89372896	DE
156	-34.94	-64.4174041298	54.24	64.04	15.005	368	22.38494714	DE
260	-34.94	-64.4174041298	54.24	64.04	15.005	368	22.38494714	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
1780691100	19	-0.3	-1.53	19.035	19.6	19	1227
1780604700	19.295	0.26	1.34	19.215	19.37	18.895	137
1780518300	19.04	1.09	6.07	18.5	19.04	18.5	451
1780431900	17.95	-0.52	-2.82	18.035	18.04	17.95	7
1780345500	18.47	0.42	2.36	17.954999	18.475	17.954999	129
1780086300	18.045	0.05	0.28	18.09	18.09	18.045	32
1779999900	17.995	0.82	4.80	17.945	18.015	17.755	239
1779913500	17.17	0.17	0.97	17.63	17.63	17.17	9
1779827100	17.005	-0.44	-2.49	17.215	17.3	17.005	43
1779740700	17.44	0.02	0.11	17.395	17.44	17.05	82
1779481500	17.42	-0.1	-0.54	17.3	17.42	16.985	199
1779395100	17.515	0	0.00	17.515	17.515	17.515	0
1779308700	17.515	0.03	0.14	17.19	17.515	16.774999	792
1779222300	17.489999	0.29	1.69	17.35	17.489999	17.204999	309
1779135900	17.2	0.09	0.56	17.255	17.285	16.87	108
1778876700	17.105	-0.22	-1.30	16.66	17.135	16.66	109
1778790300	17.329999	-0.23	-1.28	17.72	17.72	17.329999	143
1778703900	17.555	-0.22	-1.24	17.55	17.864999	17.505	230
1778617500	17.774999	1.03	6.15	17	17.774999	17	2116
1778531100	16.745	0.02	0.12	16.405	16.745	16.375	503
1778271900	16.725	0.7	4.34	16.625	16.725	16.315	66
1778185500	16.03	-0.22	-1.35	15.975	16.17	15.97	982
1778099100	16.25	0.57	3.60	16.065	16.25	16.065	117
1778012700	15.685	-0.36	-2.21	15.695	15.985	15.685	17
1777926300	16.04	0.48	3.05	15.7	16.04	15.7	361
1777580700	15.565	0.07	0.48	15.27	15.635	15.27	69
1777494300	15.49	-0.19	-1.21	15.65	15.8	15.49	254
1777407900	15.68	0.06	0.42	15.91	15.91	15.68	1906
1777321500	15.615	-0.09	-0.57	15.26	15.675	15.26	1286
1777062300	15.705	-0.27	-1.69	15.645	15.71	15.005	1597
1776975900	15.975	-0.53	-3.18	15.89	16.204999	15.89	19
1776889500	16.5	-0.17	-1.02	16.26	16.5	16.26	44
1776803100	16.67	-0.53	-3.11	16.805	16.855	16.665	1660
1776716700	17.204999	0.11	0.64	17.22	17.45	17.2	1228
1776457500	17.095	0.15	0.89	17.13	17.29	16.795	603
1776371100	16.945	-0.01	-0.03	17.035	17.035	16.945	17
1776284700	16.95	0.34	2.02	16.995	16.995	16.605	326
1776198300	16.614999	-0.1	-0.57	16.809999	16.945	16.614999	204
1776111900	16.71	-0.28	-1.65	16.635	17.27	16.594999	1239
1775852700	16.989999	0.4	2.41	16.94	16.989999	16.55	9
1775766300	16.59	-0.66	-3.83	17.079999	17.079999	16.434999	632
1775679900	17.25	0.25	1.47	17.149999	17.649999	17.149999	350
1775593500	17	-0.23	-1.31	17.29	17.3	16.825	188
1775161500	17.225	0.18	1.06	16.704999	17.225	16.704999	380
1775075100	17.045	0.49	2.93	16.995	17.149999	16.84	1142
1774988700	16.559999	0.43	2.70	16.485	16.719999	16.149999	196
1774902300	16.125	0.07	0.40	16.035	16.125	15.73	184
1774646700	16.059999	-0.2	-1.20	16.379999	16.379999	16.059999	45
1774560300	16.254999	-0.1	-0.58	16.254999	16.254999	16.254999	1
1774473900	16.35	0	0.00	16.35	16.35	16.35	0
1774387500	16.35	0.05	0.34	15.95	16.35	15.95	25
1774301100	16.295	0.31	1.91	15.71	16.295	15.71	43
1774041900	15.99	-0.03	-0.19	16.309999	16.309999	15.96	60
1773955500	16.02	-0.41	-2.47	16.17	16.34	16.01	541
1773869100	16.425	0.22	1.36	16.395	16.45	16.395	805
1773782700	16.204999	-0.26	-1.58	16.125	16.23	16.125	505
1773696300	16.465	-0.09	-0.51	16.704999	16.795	16.344999	102
1773437100	16.55	0.1	0.61	16.495	16.55	16.469999	515
1773350700	16.45	-0.35	-2.08	16.835	16.835	16.45	57
1773264300	16.8	0.16	0.99	16.895	16.895	16.8	700
1773177900	16.635	0.09	0.54	16.69	16.69	16.5	569
1773091500	16.545	0.25	1.50	16.335	16.545	16.29	790