Freenet AG【FNTN】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	-0.5	-1.97005516154	25.38	25.6	24.62	92157	25.02260498	DE
4	-2.12	-7.85185185185	27	27.78	24.62	153237	26.3380531	DE
12	-2.34	-8.59662013226	27.22	28	24.62	146970	26.76482342	DE
26	-3.24	-11.5220483642	28.12	33.9	24.62	155122	28.1445672	DE
52	-4.02	-13.9100346021	28.9	33.9	24.62	110815	27.9782751	DE
156	1.8	7.79896013865	23.08	37.64	20.88	94676	26.63785728	DE
260	2.36	10.4795737123	22.52	37.64	18.62	242225	23.59320868	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
1780691100	24.82	0.06	0.24	24.7	25.18	24.62	80134
1780604700	24.76	-0.28	-1.12	24.84	25.12	24.72	72246
1780518300	25.04	-0.18	-0.71	25.18	25.24	24.8	70377
1780431900	25.22	0.28	1.12	25.16	25.42	24.9	70493
1780345500	24.94	-0.32	-1.27	25.3	25.3	24.82	171759
1780086300	25.26	-0.2	-0.79	25.38	25.6	25.24	75912
1779999900	25.46	-0.14	-0.55	25.54	25.66	25.32	67486
1779913500	25.6	0.18	0.71	25.56	25.68	25.32	101912
1779827100	25.42	-0.42	-1.63	25.78	25.9	25.42	92722
1779740700	25.84	0.2	0.78	25.6	25.84	25.6	51485
1779481500	25.64	-0.4	-1.54	26.18	26.2	25.64	98538
1779395100	26.04	0.04	0.15	26	26.3	26	96045
1779308700	26	-0.44	-1.66	26.3	26.54	25.82	142800
1779222300	26.44	-0.18	-0.68	26.56	26.72	26.34	185183
1779135900	26.62	0.34	1.29	26.2	26.8	25.74	145242
1778876700	26.28	1.14	4.53	25.16	26.4	25.08	241954
1778790300	25.14	-1.9	-7.03	25.08	25.38	24.84	216896
1778703900	27.04	-0.3	-1.10	27.26	27.44	26.94	298083
1778617500	27.34	-0.38	-1.37	27.7	27.7	27.12	408903
1778531100	27.72	0.24	0.87	27.54	27.78	27.22	294465
1778271900	27.48	0.4	1.48	27	27.5	26.92	162234
1778185500	27.08	-0.12	-0.44	27.22	27.3	26.92	160524
1778099100	27.2	0.5	1.87	26.8	27.28	26.64	207792
1778012700	26.7	-0.42	-1.55	26.96	27.1	26.34	235198
1777926300	27.12	-0.16	-0.59	27.4	27.42	26.8	200264
1777580700	27.28	0.56	2.10	26.68	27.28	26.66	106458
1777494300	26.72	-0.14	-0.52	26.94	26.96	26.46	133651
1777407900	26.86	0.22	0.83	26.78	27	26.6	101252
1777321500	26.64	-0.52	-1.91	27.24	27.24	26.54	190007
1777062300	27.16	0.2	0.74	27.02	27.4	26.88	137016
1776975900	26.96	-0.12	-0.44	27.1	27.24	26.9	176816
1776889500	27.08	-0.22	-0.81	27.32	27.56	27.02	157612
1776803100	27.3	-0.22	-0.80	27.7	27.7	27.06	161284
1776716700	27.52	-0.08	-0.29	27.58	27.58	27.2	125668
1776457500	27.6	0.08	0.29	27.42	27.64	27.18	158268
1776371100	27.52	0.04	0.15	27.68	27.68	26.94	159558
1776284700	27.48	-0.02	-0.07	27.52	27.8	27.02	231439
1776198300	27.5	-0.16	-0.58	27.72	27.76	27.32	118314
1776111900	27.66	0.06	0.22	27.7	27.76	27.28	138617
1775852700	27.6	0.04	0.15	27.44	27.68	27.22	108772
1775766300	27.56	-0.06	-0.22	27.52	27.66	27.2	97330
1775679900	27.62	0.44	1.62	27.34	27.98	27.34	132271
1775593500	27.18	0.3	1.12	27.2	27.8	26.84	147189
1775161500	26.88	-0.1	-0.37	26.92	26.96	26.44	131120
1775075100	26.98	0.2	0.75	26.78	27	26.58	118263
1774988700	26.78	0.34	1.29	26.44	26.86	26.36	96702
1774902300	26.44	0.42	1.61	26.06	26.48	25.68	137637
1774646700	26.02	-0.18	-0.69	26.22	26.3	25.9	103647
1774560300	26.2	-0.4	-1.50	26.6	26.6	26.12	74696
1774473900	26.6	0.5	1.92	26.08	26.64	26.04	123710
1774387500	26.1	0	0.00	26	26.36	25.74	102716
1774301100	26.1	-0.22	-0.84	26.3	26.46	25.32	282386
1774041900	26.32	-0.58	-2.16	26.9	27.22	26.22	182796
1773955500	26.9	-0.26	-0.96	27.2	27.22	26.82	104035
1773869100	27.16	-0.6	-2.16	27.88	28	27.14	102912
1773782700	27.76	0.56	2.06	27.14	27.96	27.1	121191
1773696300	27.2	0.14	0.52	27.24	27.4	26.88	121432
1773437100	27.06	-0.1	-0.37	27.22	27.4	26.7	124030
1773350700	27.16	-0.16	-0.59	27.3	27.42	26.94	154640
1773264300	27.32	-0.4	-1.44	27.68	27.72	27.32	62283
1773177900	27.72	0.16	0.58	27.52	27.86	27.3	109312
1773091500	27.56	0.08	0.29	27.6	27.68	26.92	233882
1772832300	27.48	-0.38	-1.36	27.9	28.08	27.24	169629