Ford Motor【FMC1】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	-0.445	-3.35722368917	13.255	13.26	12.35	6078	12.86335861	DE
4	0.475	3.85083096879	12.335	15.245	11	13258	13.28366809	DE
12	2.770001	27.5896541424	10.039999	15.245	9.735	14616	11.45648496	DE
26	1.112	9.50589844418	11.698	15.245	9.735	13540	11.51711503	DE
52	3.543	38.2324376821	9.267	15.245	8.923	13533	11.00703089	DE
156	0.012	0.0937646507267	12.798	15.245	7.56	17284	10.39150472	DE
260	0.205	1.62633875446	12.605	22.39	7.56	16814	11.97503237	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
1781295900	12.84	0.23	1.86	12.79	12.91	12.65	7394
1781209500	12.605	0.21	1.65	12.405	12.605	12.35	757
1781123100	12.4	-0.47	-3.61	12.815	13.13	12.4	5665
1781036700	12.865	-0.3	-2.24	13.085	13.215	12.6	3862
1780950300	13.16	0.25	1.90	12.845	13.16	12.845	7248
1780691100	12.915	-0.19	-1.45	13.255	13.26	12.745	12860
1780604700	13.105	-0.41	-3.00	13.595	13.61	13.105	2652
1780518300	13.51	-0.51	-3.64	13.96	13.96	13.465	7871
1780431900	14.02	-0.36	-2.47	14.33	14.33	13.66	12273
1780345500	14.375	-0.64	-4.26	14.935	15.015	14.31	23447
1780086300	15.015	0.76	5.33	14.425	15.245	14.27	37230
1779999900	14.255	0.66	4.85	13.62	14.255	13.5	14802
1779913500	13.595	0.39	2.91	13.105	13.735	13.075	15546
1779827100	13.21	0.17	1.30	12.965	13.33	12.6	19486
1779740700	13.04	0.24	1.91	12.94	13.1	12.78	16235
1779481500	12.795	1.04	8.80	11.85	12.815	11.73	38916
1779395100	11.76	0.35	3.02	11.41	11.81	11.305	3854
1779308700	11.415	0.15	1.29	11.21	11.415	11.165	2475
1779222300	11.27	0.03	0.27	11.26	11.375	11	1831
1779135900	11.24	-0.36	-3.10	11.52	12.305	11.24	11133
1778876700	11.6	-0.77	-6.22	12.335	12.365	11.47	27018
1778790300	12.37	0.74	6.41	11.585	12.775	11.51	46273
1778703900	11.625	1.48	14.59	10.26	11.835	10.205	29006
1778617500	10.145	-0.08	-0.78	10.195	10.195	10.1	916
1778531100	10.225	-0.22	-2.06	10.445	10.529999	10.195	20708
1778271900	10.44	0.1	0.97	10.305	10.48	10.3	7961
1778185500	10.34	-0.05	-0.43	10.41	10.44	10.324999	4579
1778099100	10.385	0.35	3.44	10.039999	10.385	9.99	19568
1778012700	10.039999	0.19	1.97	9.906	10.055	9.802	8904
1777926300	9.846	-0.32	-3.19	10.195	10.205	9.802	69924
1777580700	10.17	-0.24	-2.31	10.42	10.494999	9.85	17572
1777494300	10.41	-0.16	-1.47	10.555	10.57	10.41	2375
1777407900	10.565	-0.08	-0.70	10.645	10.845	10.485	5037
1777321500	10.64	0.13	1.24	10.535	10.675	10.535	3868
1777062300	10.51	-0.08	-0.76	10.615	10.71	10.51	873
1776975900	10.59	-0.21	-1.94	10.705	10.86	10.59	3043
1776889500	10.8	-0.13	-1.14	10.925	10.995	10.8	11980
1776803100	10.925	0.07	0.60	10.93	11.065	10.925	2635
1776716700	10.86	-0.06	-0.55	10.84	10.955	10.805	2416
1776457500	10.92	0.3	2.78	10.645	11.035	10.545	12896
1776371100	10.625	-0.18	-1.67	10.85	10.85	10.595	13133
1776284700	10.805	0.04	0.42	10.81	10.885	10.619999	31070
1776198300	10.76	0.49	4.82	10.515	10.785	10.51	91819
1776111900	10.265	-0.21	-1.96	10.31	10.324999	10.19	44429
1775852700	10.47	0.03	0.24	10.494999	10.55	10.41	3334
1775766300	10.445	0.03	0.24	10.46	10.46	10.27	13156
1775679900	10.42	0.47	4.72	10.11	10.47	9.972	39125
1775593500	9.9499999	-0.1	-1.03	10.055	10.055	9.826	5577
1775161500	10.054	-0.01	-0.08	10.122	10.126	9.877	1163
1775075100	10.061999	0.09	0.89	10.082	10.082	9.9819999	12008
1774988700	9.973	0.24	2.44	9.8729999	9.9789999	9.801	4254
1774902300	9.735	-0.13	-1.34	9.917	9.944	9.735	3228
1774646700	9.867	-0.16	-1.63	10.045999	10.082	9.867	1886
1774560300	10.029999	-0.12	-1.22	10.02	10.11	10	4912
1774473900	10.154	-0.16	-1.53	10.353999	10.353999	10.116	14703
1774387500	10.311999	0.15	1.48	10.1	10.311999	10.09	2044
1774301100	10.162	0.28	2.79	9.9179999	10.314	9.81	6529
1774041900	9.8859999	-0.16	-1.63	10.039999	10.11	9.8859999	5057
1773955500	10.05	-0.32	-3.07	10.244	10.244	10.018	1242
1773869100	10.368	0.03	0.25	10.444	10.444	10.336	824
1773782700	10.342	0.18	1.75	10.226	10.426	10.106	9720
1773696300	10.164	-0.02	-0.20	10.308	10.308	10.151999	4014