Fosun International Ltd【FNI】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	0.0204	4.83641536273	0.4218	0.447	0.4176	2587	0.42324489	DE
4	-0.0112	-2.47022496692	0.4534	0.471	0.4176	2565	0.44535122	DE
12	-0.0136	-2.98376480913	0.4558	0.486	0.41	2241	0.440651	DE
26	-0.0933	-17.4229691877	0.5355	0.5355	0.3822	7113	0.46323329	DE
52	-0.0538	-10.8467741935	0.496	0.7	0.3822	6025	0.51185056	DE
156	-0.1267999	-22.2846963593	0.5689999	0.72	0.3802	6561	0.52532258	DE
260	-0.1267999	-22.2846963593	0.5689999	0.72	0.3802	6561	0.52532258	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
1780604700	0.4178	0	0.00	0.4178	0.4178	0.4178	0
1780518300	0.4178	-0.0058	-1.37	0.4176	0.4178	0.4176	2730
1780431900	0.4236	-0.0026	-0.61	0.4236	0.4236	0.4236	1
1780345500	0.4262	0.0078	1.86	0.4218	0.447	0.4218	5030
1780086300	0.4184	0	0.00	0.4184	0.4184	0.4184	0
1779999900	0.4184	-0.0106	-2.47	0.4184	0.4184	0.4184	51
1779913500	0.429	-0.011	-2.50	0.4288	0.429	0.4288	1100
1779827100	0.44	0	0.00	0.44	0.44	0.44	0
1779740700	0.44	0	0.00	0.44	0.44	0.44	0
1779481500	0.44	0.0004	0.09	0.44	0.44	0.44	2000
1779395100	0.4396	0	0.00	0.4396	0.4396	0.4396	0
1779308700	0.4396	0.0084	1.95	0.4396	0.4396	0.4396	50
1779222300	0.4312	0	0.00	0.4312	0.4312	0.4312	0
1779135900	0.4312	-0.0014	-0.32	0.431	0.4312	0.431	4879
1778876700	0.4326	0	0.00	0.4326	0.4326	0.4326	0
1778790300	0.4326	-0.0384	-8.15	0.4326	0.4326	0.4326	222
1778703900	0.471	0	0.00	0.471	0.471	0.471	0
1778617500	0.471	0.0176	3.88	0.471	0.471	0.471	10000
1778531100	0.4534	-0.0178	-3.78	0.4534	0.4534	0.4534	2150
1778271900	0.4712	0	0.00	0.4712	0.4712	0.4712	0
1778185500	0.4712	0	0.00	0.4712	0.4712	0.4712	0
1778099100	0.4712	0.0286	6.46	0.4712	0.4712	0.4712	1000
1778012700	0.4426	-0.002	-0.45	0.4426	0.4426	0.4426	1
1777926300	0.4446	-0.0054	-1.20	0.4666	0.4666	0.4446	24
1777580700	0.45	0.009	2.04	0.45	0.45	0.45	5000
1777494300	0.441	0.014	3.28	0.4606	0.4606	0.441	5001
1777407900	0.427	0	0.00	0.427	0.427	0.427	0
1777321500	0.427	0	0.00	0.427	0.427	0.427	0
1777062300	0.427	-0.031	-6.77	0.428	0.428	0.427	3702
1776975900	0.458	0	0.00	0.458	0.458	0.458	0
1776889500	0.458	0	0.00	0.458	0.458	0.458	0
1776803100	0.458	0	0.00	0.458	0.458	0.458	0
1776716700	0.458	-0.01	-2.14	0.458	0.458	0.458	2100
1776457500	0.468	0	0.00	0.468	0.468	0.468	0
1776371100	0.468	0.013	2.86	0.468	0.468	0.468	1000
1776284700	0.455	0	0.00	0.455	0.455	0.455	0
1776198300	0.455	0.0092	2.06	0.455	0.455	0.455	600
1776111900	0.4458	0	0.00	0.4458	0.4458	0.4458	0
1775852700	0.4458	-0.0192	-4.13	0.4458	0.4458	0.4458	1
1775766300	0.465	0.0002	0.04	0.465	0.465	0.465	200
1775679900	0.4648	0	0.00	0.4648	0.4648	0.4648	0
1775593500	0.4648	0	0.00	0.4648	0.4648	0.4648	0
1775161500	0.4648	-0.0008	-0.17	0.4648	0.4648	0.4648	2075
1775075100	0.4656	0.0344	7.98	0.486	0.486	0.4656	23
1774992300	0.4312	0	0.00	0.4312	0.4312	0.4312	0
1774905900	0.4312	0	0.00	0.4312	0.4312	0.4312	0
1774646700	0.4312	0.0176	4.26	0.4508	0.4508	0.4312	6
1774560300	0.4136	0	0.00	0.4136	0.4136	0.4136	0
1774473900	0.4136	0	0.00	0.4136	0.4136	0.4136	0
1774387500	0.4136	-0.0056	-1.34	0.4136	0.4136	0.4136	94
1774301100	0.4192	0	0.00	0.4192	0.4192	0.4192	0
1774041900	0.4192	-0.0206	-4.68	0.4099999	0.4192	0.4099999	12959
1773955500	0.4398	0	0.00	0.4398	0.4398	0.4398	0
1773869100	0.4398	0	0.00	0.4398	0.4398	0.4398	0
1773782700	0.4398	0.006	1.38	0.4398	0.4398	0.4398	2000
1773696300	0.4338	-0.0206	-4.53	0.4558	0.4558	0.4338	1003
1773437100	0.4544	0	0.00	0.4544	0.4544	0.4544	0
1773350700	0.4544	0	0.00	0.4544	0.4544	0.4544	0
1773264300	0.4544	0.0194	4.46	0.4544	0.4544	0.4544	250
1773177900	0.435	0.0016	0.37	0.4142	0.435	0.4142	6500
1773091500	0.4334	0.0334	8.35	0.4334	0.4334	0.4334	5000
1772832300	0.4	-0.0248	-5.84	0.404	0.404	0.4	62844
1772690400	0.4248	0	0.00	0.4248	0.4248	0.4248	0