Fortum PLC【FOT】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	0.84	4.1563582385	20.21	21.36	19.78	3689	20.42494889	DE
4	0.33	1.59266409266	20.72	21.36	19.755	5611	20.49357031	DE
12	-0.23	-1.08082706767	21.28	22.8	19.755	8547	21.25290395	DE
26	3.55	20.2857142857	17.5	22.8	17.345	9661	19.94875633	DE
52	5.54	35.718891038	15.51	22.8	14.43	6861	19.01198143	DE
156	8.605	69.1442346324	12.445	22.8	10.21	7464	14.94641071	DE
260	-4.95	-19.0384615385	26	27.98	10.21	6621	15.14664336	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	21.11	-0.04	-0.19	21.02	21.25	20.93	3476
1780604700	21.149999	0.03	0.14	20.85	21.149999	20.85	1653
1780518300	21.12	0.61	2.97	20.64	21.36	20.62	5700
1780431900	20.51	0.27	1.33	20.32	20.8	20.14	1282
1780345500	20.239999	0.4	2.02	19.934999	20.239999	19.85	1174
1780086300	19.84	-0.29	-1.44	20.21	20.21	19.78	8637
1779999900	20.13	-0.09	-0.45	20.09	20.43	20.07	1376
1779913500	20.22	-0.56	-2.69	20.66	20.66	20.09	8280
1779827100	20.78	0.23	1.12	20.559999	20.79	20.559999	3226
1779740700	20.55	-0.32	-1.53	20.97	20.97	20.55	5124
1779481500	20.87	-0.24	-1.14	21.2	21.2	20.76	1770
1779395100	21.11	0.29	1.39	20.79	21.13	20.79	3628
1779308700	20.82	-0.17	-0.81	20.77	21.28	20.54	5059
1779222300	20.989999	0.29	1.40	20.78	21	20.78	2244
1779135900	20.7	0.5	2.48	20.079999	20.8	19.755	17719
1778876700	20.2	-0.47	-2.27	20.399999	20.46	20.02	4770
1778790300	20.67	0.17	0.83	20.59	20.67	20.579999	111
1778703900	20.5	0.13	0.64	20.25	20.5	20.149999	1314
1778617500	20.37	0.06	0.30	20.25	20.53	20.19	16714
1778531100	20.309999	-0.28	-1.36	20.68	20.69	20.239999	18691
1778271900	20.59	0.01	0.05	20.72	20.739999	20.44	3744
1778185500	20.579999	-0.55	-2.60	21.17	21.17	20.559999	3161
1778099100	21.13	-0.57	-2.63	21.87	21.87	20.71	9913
1778012700	21.7	0.1	0.46	21.66	21.8	21.59	9958
1777926300	21.6	0.08	0.37	21.52	21.84	21.47	1581
1777580700	21.52	0.44	2.09	21	21.52	20.899999	5259
1777494300	21.079999	-0.79	-3.61	21.94	22.31	21.07	10340
1777407900	21.87	0.13	0.60	21.71	21.96	21.63	8347
1777321500	21.74	-0.12	-0.55	21.8	21.86	21.6	6686
1777062300	21.86	-0.14	-0.64	21.94	22.03	21.75	884
1776975900	22	0.02	0.09	21.84	22.13	21.84	2527
1776889500	21.98	0.88	4.17	21.22	21.98	21.22	12272
1776803100	21.1	-0.25	-1.17	21.39	21.39	21.07	786
1776716700	21.35	0.22	1.04	20.82	21.49	20.82	3360
1776457500	21.13	-0.64	-2.94	21.74	21.74	20.77	7935
1776371100	21.77	-0.11	-0.50	22.02	22.07	21.77	17167
1776284700	21.88	-0.25	-1.13	22.19	22.35	21.88	4175
1776198300	22.13	-0.29	-1.29	22.5	22.5	21.99	7839
1776111900	22.42	0.26	1.17	21.91	22.53	21.91	5805
1775852700	22.16	-0.05	-0.23	21.97	22.35	21.87	12558
1775766300	22.21	0.35	1.60	21.86	22.21	21.86	3747
1775679900	21.86	-0.77	-3.40	22.7	22.7	21	37262
1775593500	22.63	-0.01	-0.04	22.43	22.8	22.35	5567
1775161500	22.64	1.3	6.09	21.01	22.69	21.01	5373
1775075100	21.34	-0.69	-3.13	21.53	21.53	21.19	6900
1774988700	22.03	0.43	1.99	21.8	22.14	21.65	25898
1774902300	21.6	0.83	4.00	21.079999	21.75	21.079999	2770
1774646700	20.77	-0.47	-2.21	21.23	21.23	20.53	1655
1774560300	21.239999	0.06	0.28	21.09	21.239999	20.96	1361
1774473900	21.18	0.63	3.07	20.989999	21.37	20.98	2631
1774387500	20.55	-0.06	-0.29	20.45	20.75	20.45	35388
1774301100	20.61	-0.86	-4.01	21.3	21.39	20.559999	25753
1774041900	21.47	-0.33	-1.51	22.19	22.21	21.47	25102
1773955500	21.8	-0.08	-0.37	21.74	22.62	21.5	8891
1773869100	21.88	-0.33	-1.49	22.29	22.36	21.88	3851
1773782700	22.21	0.57	2.63	21.49	22.22	21.49	4373
1773696300	21.64	0.65	3.10	21.25	21.65	21.17	5404
1773437100	20.989999	-0.25	-1.18	21.28	21.42	20.8	42475
1773350700	21.239999	0.66	3.21	20.41	21.28	20.41	6395
1773264300	20.579999	0.4	1.98	20.07	20.6	20.05	2945
1773177900	20.18	0.23	1.15	19.91	20.489999	19.91	7950
1773091500	19.95	0.04	0.20	19.45	20	19.265	5242
1772832300	19.91	0.31	1.58	19.825	19.92	19.6	4648