Frequentis AG【FQT】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	-2.1	-2.625	80	81.9	74.4	1803	79.74059225	DE
4	-0.699999	-0.890583980796	78.599999	83.7	68	2511	73.8771321	DE
12	5.7	7.89473684211	72.2	83.9	62.2	1803	73.57670608	DE
26	8.9	12.8985507246	69	86.8	62.2	2159	75.59838345	DE
52	30.3	63.6554621849	47.6	104.5	44.5	3430	71.83893852	DE
156	47.9	159.666666667	30	104.5	22.8	1847	57.00451206	DE
260	53.1	214.112903226	24.8	104.5	22.6	1684	46.97866859	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	79.3	3.3	4.34	75	80.5	74.4	1362
1780604700	76	-2.7	-3.43	78.7	78.8	75.099999	847
1780518300	78.7	-0.4	-0.51	79.4	79.4	76	705
1780431900	79.099999	-1.8	-2.22	80.3	80.9	78.099999	1428
1780345500	80.9	1.4	1.76	80	81.9	78.4	4672
1780086300	79.5	6.7	9.20	73.4	79.5	72.8	2769
1779999900	72.8	1.1	1.53	72.3	74	72.2	1620
1779913500	71.7	-3.8	-5.03	73.9	75.5	71.7	978
1779827100	75.5	0.4	0.53	74.5	75.7	73.9	1303
1779740700	75.099999	2.1	2.88	73	75.099999	72.099999	1733
1779481500	73	1.7	2.38	71.3	74.5	71.3	1033
1779395100	71.3	-2.3	-3.12	73	73.599999	70.4	799
1779308700	73.599999	3.7	5.29	71	74.599999	71	1439
1779222300	69.9	-1.2	-1.69	71.099999	71.7	69.7	1666
1779135900	71.099999	-1.8	-2.47	72.9	72.9	70.9	1464
1778876700	72.9	3.6	5.19	69.5	73	69.2	3729
1778790300	69.3	0.7	1.02	68.3	70.2	68.3	1450
1778703900	68.599999	-2.2	-3.11	70.7	72.5	68.3	5291
1778617500	70.8	-5.2	-6.84	77	77	68	9680
1778531100	76	-2.6	-3.31	78.599999	83.7	75.099999	6247
1778271900	78.599999	-3.2	-3.91	81	83.9	78.599999	1030
1778185500	81.8	4	5.14	77.8	82.5	77.5	1737
1778099100	77.8	6.9	9.73	71.8	78.3	71.8	1267
1778012700	70.9	0.3	0.42	71.7	72.5	69.9	3548
1777926300	70.599999	-4.7	-6.24	75.3	75.3	70.599999	2284
1777580700	75.3	3.6	5.02	73.3	75.3	73.3	221
1777494300	71.7	-1.5	-2.05	73.2	73.5	71.7	837
1777407900	73.2	-3.7	-4.81	74.099999	75.7	72.099999	428
1777321500	76.9	-0.7	-0.90	77.599999	78.5	75.5	604
1777062300	77.599999	2.3	3.05	75.9	77.7	75.4	528
1776975900	75.3	-0.4	-0.53	73.9	75.3	73.3	324
1776889500	75.7	1.6	2.16	75.7	75.8	73.2	434
1776803100	74.099999	-2.2	-2.88	74.7	76.3	72.5	1144
1776716700	76.3	-2.7	-3.42	80.599999	80.599999	74.7	1143
1776457500	79	1.6	2.07	78.3	82.9	78.2	1418
1776371100	77.4	-1.8	-2.27	79.2	81.2	77.2	646
1776284700	79.2	1.3	1.67	76.3	81.2	76.3	1714
1776198300	77.9	1.9	2.50	73.5	78.4	73.5	1187
1776111900	76	2.9	3.97	72.7	76	71.9	598
1775852700	73.099999	1.3	1.81	71.8	77.8	70.4	1247
1775766300	71.8	-2.2	-2.97	73	74.2	70.4	1919
1775679900	74	2.7	3.79	74.3	75	71.9	1015
1775593500	71.3	-6.9	-8.82	76	79.8	71.3	1170
1775161500	78.2	3	3.99	75	79	75	1441
1775075100	75.2	3.2	4.44	72.4	77.599999	71.599999	3003
1774988700	72	1.2	1.69	73.599999	73.599999	70.2	1055
1774902300	70.8	-1.2	-1.67	72	75	70.4	1627
1774646700	72	4.4	6.51	66.8	73	66.8	809
1774560300	67.599999	-2	-2.87	69.4	69.4	67.599999	363
1774473900	69.599999	3.4	5.14	66.2	69.8	66.2	1082
1774387500	66.2	-3.6	-5.16	68.599999	68.599999	65.8	1151
1774301100	69.8	3	4.49	66.8	70.2	62.2	4272
1774041900	66.8	-6.8	-9.24	72	73.4	65.599999	3193
1773955500	73.599999	-2.6	-3.41	75.4	75.4	72	2869
1773869100	76.2	3.2	4.38	72.8	77.4	72.8	1686
1773782700	73	2	2.82	70.4	75.8	70.4	848
1773696300	71	-2	-2.74	72.2	73	70.4	2739
1773437100	73	0.4	0.55	75	75	72.2	453
1773350700	72.599999	-3.6	-4.72	75.2	76	72.4	272
1773264300	76.2	0.8	1.06	73.8	76.2	73.8	550
1773177900	75.4	1.2	1.62	72.599999	76.2	72.599999	631
1773091500	74.2	3.4	4.80	70.2	74.2	70	1675