Fortinet Inc【FO8】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	14.68	13.2347637937	110.92	129.52	110.2	5901	125.05587974	DE
4	33.4	36.2255965293	92.2	129.52	90	5552	111.02703743	DE
12	52.73	72.3617400851	72.87	129.52	64.9	4898	89.55282266	DE
26	52.6	72.0547945205	73	129.52	62	4769	78.6830813	DE
52	37.03	41.8087388506	88.57	129.52	60.19	6332	72.9636489	DE
156	69.14	122.458377612	56.46	129.52	40.505	4576	70.5250056	DE
260	69.14	122.458377612	56.46	129.52	40.505	4576	70.5250056	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	125.74	-2.6	-2.03	126.94	129.4	124.44	3484
1780604700	128.34	1.96	1.55	125.04	129.16	122.38	4346
1780518300	126.38	-1.24	-0.97	128.4	129.52	123.66	6629
1780431900	127.62	0.96	0.76	125.5	127.62	120.5	7094
1780345500	126.66	9.38	8.00	119.78	126.66	118.48	5082
1780086300	117.28	6.02	5.41	110.92	117.66	110.2	6352
1779999900	111.26	1.3	1.18	110.26	111.86	109.1	5118
1779913500	109.96	-5.06	-4.40	114.52	114.52	107.9	12462
1779827100	115.02	-0.96	-0.83	116	116	112.52	4342
1779740700	115.98	0.7	0.61	116.02	116.72	115.62	1252
1779481500	115.28	4.4	3.97	111.54	115.4	110.72	5682
1779395100	110.88	-1.04	-0.93	110.94	112.54	109.92	3379
1779308700	111.92	1.76	1.60	110.52	111.96	107.84	4218
1779222300	110.16	2.16	2.00	107.86	110.28	106.52	4156
1779135900	108	2.7	2.56	105.28	108	104.42	5275
1778876700	105.3	2.34	2.27	104.8	105.98	102	3793
1778790300	102.96	2.38	2.37	101	103.42	98.96	3295
1778703900	100.58	3.82	3.95	97.07	100.68	95.11	4274
1778617500	96.76	-1.2	-1.22	98.01	100.98	96.76	6719
1778531100	97.96	1.5	1.56	96.3	97.96	94.59	7653
1778271900	96.46	4.36	4.73	92.2	97.2	90	9911
1778185500	92.1	15.75	20.63	87.41	95.05	84.5	34756
1778099100	76.349999	-0.63	-0.82	76.62	76.97	74.239999	3835
1778012700	76.98	0.8	1.05	76.88	77.43	72.8	7807
1777926300	76.18	4.93	6.92	73.489999	76.5	73.42	7663
1777580700	71.25	-2.56	-3.47	73.06	73.09	71.13	2439
1777494300	73.81	0.61	0.83	73.239999	73.9	72.65	420
1777407900	73.2	-0.21	-0.29	73.25	74.4	72.599999	2659
1777321500	73.41	1.24	1.72	72.16	73.68	71.45	2363
1777062300	72.17	1.92	2.73	70.8	72.17	70.7	1323
1776975900	70.25	-3.8	-5.13	72.959999	73.63	70.25	18941
1776889500	74.05	1.56	2.15	72.54	74.43	72.209999	5903
1776803100	72.489999	2.65	3.79	70.099999	72.76	70.01	1188
1776716700	69.84	0.37	0.53	68.75	70.709999	68.54	1696
1776457500	69.47	-0.02	-0.03	69.58	70.81	68.78	1210
1776371100	69.489999	1.93	2.86	68	69.86	67.54	1382
1776284700	67.56	0.95	1.43	66.61	67.739999	65.69	3705
1776198300	66.61	-0.05	-0.08	67.319999	67.709999	66	1216
1776111900	66.66	0.85	1.29	65.62	67.04	65.019999	5035
1775852700	65.81	-3.25	-4.71	69.29	70.43	64.9	10095
1775766300	69.06	-2.4	-3.36	71.73	71.73	68.25	914
1775679900	71.459999	-0.61	-0.85	72.62	73.5	70.59	3937
1775593500	72.069999	1.42	2.01	70.7	72.069999	70.349999	3997
1775161500	70.65	0.31	0.44	68.91	70.83	68.91	1678
1775075100	70.34	-0.47	-0.66	70.76	71.489999	70.14	936
1774988700	70.81	1.58	2.28	69.09	70.81	69.04	2256
1774902300	69.23	1.29	1.90	68.01	70.59	68.01	1962
1774646700	67.94	-2.39	-3.40	70.41	70.51	66.36	8595
1774560300	70.33	1.92	2.81	67.849999	70.5	67.34	3783
1774473900	68.41	-0.42	-0.61	68.94	69.95	67.81	1520
1774387500	68.83	-2.01	-2.84	71.05	71.41	68.77	2249
1774301100	70.84	1.01	1.45	69.41	72	68.5	9150
1774041900	69.83	-2.24	-3.11	71.69	71.91	69.83	3560
1773955500	72.069999	-0.38	-0.52	72.28	73.28	71.18	2651
1773869100	72.45	-0.41	-0.56	72.16	73.17	71.36	2024
1773782700	72.86	-0.53	-0.72	73.01	74.739999	72.86	560
1773696300	73.39	0.52	0.71	73.11	74.55	72.69	2210
1773437100	72.87	-0.24	-0.33	72.87	73.9	72.44	2517
1773350700	73.11	1.16	1.61	72.08	73.459999	71.78	2417
1773264300	71.95	-0.35	-0.48	72.17	73.5	71.27	1417
1773177900	72.3	0.3	0.42	72.4	72.709999	70.64	2297
1773091500	72	0.12	0.17	71.56	72.75	70.45	7101
1772832300	71.88	-0.87	-1.20	73.2	73.23	70.97	3556