Fuchs SE【FPE】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	-0.300001	-0.913245053272	32.85	32.85	31.85	5854	32.03423776	DE
4	2.399999	7.96019568823	30.15	33.1	30.15	7783	31.94358727	DE
12	3.649999	12.6297543253	28.9	33.65	27.55	10304	31.39493239	DE
26	2.299999	7.60330247934	30.25	33.65	27.55	9387	30.79602238	DE
52	-3.75	-10.330578797	36.299999	37.25	27.55	7071	31.0174484	DE
156	3.099999	10.5263123939	29.45	38.049999	27.55	5768	31.40807363	DE
260	-2.300001	-6.59971592539	34.85	38.049999	21.1	13204	28.65195907	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
1781295900	32.799999	0.2	0.61	32.2	32.799999	32.2	2383
1781209500	32.6	0.65	2.03	32.25	32.6	31.95	1795
1781123100	31.95	0.1	0.31	32.15	32.7	31.95	7755
1781036700	31.85	-0.2	-0.62	32.049999	32.45	31.85	5770
1780950300	32.049999	-0.15	-0.47	32.049999	32.549999	31.95	10744
1780691100	32.2	-0.7	-2.13	32.85	32.85	32.049999	3206
1780604700	32.9	0.25	0.77	32.6	33	32.549999	3938
1780518300	32.65	-0.1	-0.31	32.65	33.1	32.6	14814
1780431900	32.75	0	0.00	32.7	33.049999	32.549999	9575
1780345500	32.75	0	0.00	32.7	32.95	32.049999	15788
1780086300	32.75	0.45	1.39	32.75	32.85	32.049999	9418
1779999900	32.299999	0.3	0.94	31.4	32.799999	31.4	12389
1779913500	32	0.8	2.56	31.5	32.2	31.25	9869
1779827100	31.2	-0.25	-0.79	31.45	31.6	31.2	9228
1779740700	31.45	0.1	0.32	31.15	31.5	31.05	2564
1779481500	31.35	0.4	1.29	30.95	31.35	30.75	7078
1779395100	30.95	-0.1	-0.32	31.15	31.15	30.6	4332
1779308700	31.05	0.3	0.98	30.75	31.15	30.55	5675
1779222300	30.75	0	0.00	30.75	30.9	30.55	8511
1779135900	30.75	0.6	1.99	30.55	30.85	30.15	9407
1778876700	30.15	-0.75	-2.43	30.15	30.65	30.15	3799
1778790300	30.9	0.6	1.98	30.4	30.9	30.3	2574
1778703900	30.3	-0.7	-2.26	30.95	30.95	30.15	7791
1778617500	31	0.1	0.32	30.9	31	30.2	4378
1778531100	30.9	-0.3	-0.96	31.2	31.25	30.5	15638
1778271900	31.2	0.3	0.97	31.25	31.25	30.75	9031
1778185500	30.9	-1.5	-4.63	31	31.55	30.75	8933
1778099100	32.4	0.35	1.09	32.65	32.85	32.049999	9987
1778012700	32.049999	-0.5	-1.54	32.549999	32.65	31.95	21213
1777926300	32.549999	0	0.00	32.85	33	32.2	16101
1777580700	32.549999	-0.45	-1.36	33	33.2	32.299999	12624
1777494300	33	0.75	2.33	32.15	33.65	32.1	24146
1777407900	32.25	1.05	3.37	31.05	32.299999	30.65	10001
1777321500	31.2	-0.45	-1.42	31.6	31.6	30.7	8540
1777062300	31.65	0.8	2.59	31.25	31.65	30.85	5142
1776975900	30.85	-0.85	-2.68	31.7	31.7	30.7	6164
1776889500	31.7	0.25	0.79	31.8	31.95	31.05	7689
1776803100	31.45	-0.05	-0.16	32.1	32.1	31.45	14547
1776716700	31.5	-0.75	-2.33	31.95	32.25	31.45	13875
1776457500	32.25	0.9	2.87	31.5	32.299999	31.25	22520
1776371100	31.35	-0.1	-0.32	32.049999	32.25	30.7	9843
1776284700	31.45	-0.85	-2.63	31.75	32.299999	31.2	11016
1776198300	32.299999	0.35	1.10	32.25	32.299999	31.45	15058
1776111900	31.95	-0.1	-0.31	32.45	32.45	31.45	19938
1775852700	32.049999	1.2	3.89	31.15	32.049999	31.15	20203
1775766300	30.85	0.15	0.49	30.65	31.3	30.35	5543
1775679900	30.7	0.75	2.50	30.5	31.15	30.2	26317
1775593500	29.95	-0.2	-0.66	30.1	30.45	29.65	5179
1775161500	30.15	0.2	0.67	29.75	30.15	29.55	7426
1775075100	29.95	0.1	0.34	30.3	30.35	29.6	2909
1774988700	29.85	0.1	0.34	30.05	30.15	28.5	14542
1774902300	29.75	0.05	0.17	29.95	30.35	29.55	17360
1774646700	29.7	-0.35	-1.16	29.65	30.1	29.45	4817
1774560300	30.05	0.5	1.69	29.65	30.05	29.5	6439
1774473900	29.55	0.45	1.55	29.8	29.8	29.15	4807
1774387500	29.1	-0.2	-0.68	29.05	29.65	28.65	5284
1774301100	29.3	0.85	2.99	27.95	29.75	27.55	14192
1774041900	28.45	-0.1	-0.35	28.9	29.5	27.85	20746
1773955500	28.55	-0.1	-0.35	28.65	29	28.25	8479
1773869100	28.65	-0.4	-1.38	29.2	29.3	28.55	4588
1773782700	29.05	0.45	1.57	28.5	29.1	28.35	5252
1773696300	28.6	-0.05	-0.17	28.95	28.95	28.35	14754