Fujikura Ltd【FJK】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	8.67	39.0980834273	22.175	30.995	22.05	29419	24.44262059	DE
4	6.285	25.5903908795	24.56	32.29	21.405	33298	26.27667069	DE
12	-120.155	-79.5728476821	151	154	21.405	31070	29.78845015	DE
26	-57.155	-64.9488636364	88	157	21.405	15428	35.25687248	DE
52	-9.454999	-23.4615365623	40.299999	157	21.405	8678	42.24388515	DE
156	23.295	308.543046358	7.55	157	6.4	4643	39.21276007	DE
260	23.295	308.543046358	7.55	157	6.4	4643	39.21276007	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
1781727900	25.765	0.82	3.27	25.495	26.01	25.27	28432
1781641500	24.95	1.06	4.42	25.405	26.095	24.7	34405
1781555100	23.895	-0.11	-0.44	23.525	24	23.27	53821
1781295900	24	0.63	2.67	23.26	24	22.78	11063
1781209500	23.375	1.12	5.01	22.175	23.685	22.05	19374
1781123100	22.26	-0.62	-2.69	22.64	23.28	21.47	21546
1781036700	22.875	-2.43	-9.60	24.39	24.61	21.405	25635
1780950300	25.305	1.31	5.46	23.955	26.2	23.205	19397
1780691100	23.995	-2.09	-7.99	25.9	25.9	23.655	14905
1780604700	26.08	-0.22	-0.84	26.195	26.195	25.005	8847
1780518300	26.3	0.31	1.17	27.365	27.505	26.125	18572
1780431900	25.995	0.5	1.96	24.79	26	24.2	25277
1780345500	25.495	-0.01	-0.02	24.945	25.995	24.105	39933
1780086300	25.5	-2.33	-8.36	26	26	25.175	55758
1779999900	27.825	0.32	1.16	26.775	27.825	26.555	39851
1779913500	27.505	-1.59	-5.45	27.5	27.795	26.805	38387
1779827100	29.09	-2.9	-9.05	29.11	29.145	28.315	49636
1779740700	31.985	5.49	20.70	30.8	32.29	30.305	57771
1779481500	26.5	0.51	1.96	26.605	27.29	26.105	60163
1779395100	25.99	1.96	8.13	24.56	25.99	24.145	43192
1779308700	24.035	-1.46	-5.71	23.49	24.68	23.005	81027
1779222300	25.49	-4.52	-15.05	28.75	28.75	24.005	144620
1779135900	30.005	-1.63	-5.14	31	31.8	29.55	49330
1778876700	31.63	-2.17	-6.41	31.795	33.085	30.91	42939
1778790300	33.795	-10	-22.83	33.99	34.744999	32.005	170857
1778703900	43.795	4.48	11.40	42.345	44.995	42.115	59121
1778617500	39.315	1.12	2.93	40.985	41.885	39	29213
1778531100	38.195	1.21	3.26	36.75	39	36.715	79154
1778271900	36.99	1.99	5.69	34.77	36.99	34.77	8575
1778185500	35	0.76	2.20	35	35.994999	34.5	13961
1778099100	34.244999	1.95	6.02	33.5	34.255	32.71	17996
1778012700	32.299999	-0.02	-0.06	32.06	33.63	32.06	14484
1777926300	32.32	-2.18	-6.32	32.384999	32.494999	32.015	6383
1777580700	34.5	1.8	5.49	32.1	34.5	31.7	21361
1777494300	32.705	-0.26	-0.79	32.955	33.895	32.509999	16654
1777407900	32.965	-0.83	-2.44	33.755	34.479999	32.354999	13308
1777321500	33.79	1.14	3.49	33.665	34.9	33.405	27512
1777062300	32.65	1.54	4.95	32.015	32.9	31.82	15431
1776975900	31.11	-1.17	-3.61	31.65	31.97	31.03	8196
1776889500	32.275	0.79	2.49	31.525	32.405	31.525	12899
1776803100	31.49	1.49	4.95	31.485	31.79	30.95	11473
1776716700	30.005	-1.94	-6.07	30.5	30.5	29.305	17732
1776457500	31.945	0.17	0.54	30.89	33.195	30.58	11546
1776371100	31.775	1.12	3.64	31.695	32.045	31.115	6625
1776284700	30.66	-2.38	-7.20	30.585	30.745	30.005	29311
1776198300	33.04	1.24	3.90	31.495	33.04	31.475	27218
1776111900	31.8	0.4	1.27	30.795	31.995	30.26	30527
1775852700	31.4	3.6	12.95	29.895	31.795	29.88	63081
1775766300	27.8	1	3.73	27.19	27.8	26.735	10410
1775679900	26.8	2.77	11.50	26.46	27.8	25.86	35001
1775593500	24.035	0.23	0.99	24.015	24.23	23.42	3269
1775161500	23.8	-1	-4.03	23.7	24.4	23.1	3303
1775075100	24.8	0.7	2.90	24.5	25.6	24	9957
1774988700	24.1	0.6	2.55	22.6	24.2	22.2	2745
1774902300	23.5	-123	-83.96	24.1	25	23.5	8377
1774646700	146.5	-1.5	-1.01	149	150.5	142.5	1091
1774560300	148	-2	-1.33	151	154	148	343
1774473900	150	7	4.90	144.5	152	143	6648
1774387500	143	3	2.14	138.5	143.5	138	632
1774301100	140	7	5.26	131.5	142.5	125	4649
1774041900	133	-5	-3.62	139	140.5	133	366
1773955500	138	2.5	1.85	139.5	139.5	133	2741
1773869100	135.5	-2	-1.45	138.5	141	135.5	410