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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782937500	18.399999	-0.7	-3.66	18.95	18.95	18.399999	47
1782851100	19.1	-0.01	-0.03	19.065	19.105	18.54	416
1782764700	19.105	0.59	3.21	19.329999	19.329999	18.75	1466
1782505500	18.51	0.11	0.60	18.895	18.895	18.45	17
1782419100	18.399999	0.38	2.08	18.5	18.75	18.35	324
1782332700	18.024999	-0.05	-0.28	17.975	18.024999	17.774999	884
1782246300	18.075	-0.21	-1.15	17.954999	18.075	17.7	261
1782159900	18.285	-0.11	-0.62	18.03	18.285	18.03	217
1781900700	18.399999	-0.22	-1.15	18.445	18.445	17.7	1913
1781814300	18.614999	0.03	0.16	18.735	18.735	18.44	130
1781727900	18.585	0.59	3.25	17.96	18.585	17.96	231
1781641500	18	-0.6	-3.20	18.155	18.405	17.88	173
1781555100	18.595	-0.21	-1.14	18.585	18.595	18.215	33
1781295900	18.809999	0.36	1.95	18.524999	18.82	18.355	89
1781209500	18.45	0.04	0.24	18.735	18.735	18.45	2546
1781123100	18.405	-0.51	-2.67	18.785	19.095	18.405	163
1781036700	18.91	-0.08	-0.40	19.195	19.195	18.91	119
1780950300	18.985	-0.02	-0.08	18.665	19	18.274999	681
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