Twenty First Century Fox A Inc【FO5】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	0.79	1.44556267155	54.65	57.4	54.65	10	57.13	DE
4	2.8	5.31914893617	52.64	57.4	52.64	74	54.98591876	DE
12	5.44	10.88	50	57.4	49.2	95	51.55557332	DE
26	-1.06	-1.87610619469	56.5	65.5	45.6	233	56.61536319	DE
52	7.64	15.9832635983	47.8	65.5	45.6	393	52.3505532	DE
156	26.04	88.5714285714	29.4	65.5	26	562	46.72837771	DE
260	25.6	85.7908847185	29.84	65.5	26	396	45.59576969	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
1780518300	56.01	-1.39	-2.42	56.01	56.01	56.01	10
1780431900	57.4	1.8	3.24	57.4	57.4	57.4	17
1780345500	55.6	-0.36	-0.64	54.65	55.74	54.65	3
1780086300	55.96	0	0.00	55.96	55.96	55.96	0
1779999900	55.96	0	0.00	55.96	55.96	55.96	0
1779913500	55.96	0	0.00	55.96	55.96	55.96	0
1779827100	55.96	0	0.00	55.96	55.96	55.96	0
1779740700	55.96	0	0.00	55.96	55.96	55.96	0
1779481500	55.96	0	0.00	55.96	55.96	55.96	0
1779395100	55.96	0	0.00	55.96	55.96	55.96	0
1779308700	55.96	0	0.00	55.96	55.96	55.96	0
1779222300	55.96	-0.2	-0.36	55.96	55.96	55.96	10
1779135900	56.16	0	0.00	56.16	56.16	56.16	0
1778876700	56.16	0	0.00	56.16	56.16	56.16	0
1778790300	56.16	0	0.00	56.16	56.16	56.16	0
1778703900	56.16	0.06	0.11	56.16	56.16	56.16	1
1778617500	56.1	1.64	3.01	56.7	56.7	56.1	124
1778531100	54.46	0.78	1.45	54.8	56	54.46	360
1778271900	53.68	-0.4	-0.74	52.64	53.68	52.64	2
1778185500	54.08	0	0.00	54.08	54.08	54.08	0
1778099100	54.08	0	0.00	54.08	54.08	54.08	0
1778012700	54.08	-0.51	-0.93	54.08	54.08	54.08	1
1777926300	54.59	0.93	1.73	54.59	54.59	54.59	1
1777580700	53.66	0	0.00	53.66	53.66	53.66	0
1777494300	53.66	-0.76	-1.40	54.06	54.06	53.66	13
1777407900	54.42	0.21	0.39	54.19	54.42	54.19	2
1777321500	54.21	0	0.00	54.21	54.21	54.21	0
1777062300	54.21	-0.39	-0.71	54.21	54.21	54.21	50
1776975900	54.6	0	0.00	54.6	54.6	54.6	0
1776889500	54.6	0	0.00	54.6	54.6	54.6	0
1776803100	54.6	-0.92	-1.66	54.6	54.6	54.6	40
1776716700	55.52	0.26	0.47	55.52	55.52	55.52	1
1776457500	55.26	1.63	3.04	55.26	55.26	55.26	50
1776371100	53.63	-0.31	-0.57	53.63	53.63	53.63	1
1776284700	53.94	1.27	2.41	54.29	54.29	53.44	23
1776198300	52.67	1.32	2.57	52.67	52.67	52.67	60
1776111900	51.35	0	0.00	51.35	51.35	51.35	0
1775852700	51.35	0	0.00	51.35	51.35	51.35	0
1775766300	51.35	0	0.00	51.35	51.35	51.35	0
1775679900	51.35	0	0.00	51.35	51.35	51.35	0
1775593500	51.35	1.35	2.70	51.44	51.44	51.3	463
1775161500	50	0	0.00	50	50	50	100
1775075100	50	-0.5	-0.99	51	51	50	146
1774988700	50.5	-0.5	-0.98	50.5	50.5	50.5	15
1774905900	51	0	0.00	51	51	51	0
1774646700	51	1	2.00	51	51	51	1
1774560300	50	-1	-1.96	50	50	50	173
1774473900	51	0.5	0.99	51	51	51	83
1774387500	50.5	0	0.00	50.5	50.5	50.5	0
1774301100	50.5	0.7	1.41	49.4	50.5	49.2	276
1774041900	49.8	0	0.00	49.8	49.8	49.8	135
1773955500	49.8	-1.2	-2.35	50	50	49.8	445
1773869100	51	0.5	0.99	51	51	51	218
1773782700	50.5	0	0.00	50.5	50.5	50.5	0
1773696300	50.5	0.5	1.00	50.5	51	50.5	110
1773437100	50	0	0.00	50	50	50	0
1773350700	50	0	0.00	50	50	50	0
1773264300	50	0	0.00	50	50	50	15
1773177900	50	-0.5	-0.99	50	50	50	1
1773091500	50.5	0.5	1.00	50.5	50.5	50.5	120
1772832300	50	0	0.00	50	50.5	50	1141
1772745900	50	2.2	4.60	50.5	50.5	50	237
1772659500	47.8	0	0.00	47.8	47.8	47.8	0