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	0.3	0.475435816165	63.1	64.5	58.5	3336	61.51078537	DE
4	-11.6	-15.4666666667	75	80.5	58.5	2124	66.67364965	DE
12	-8.4	-11.6991643454	71.8	83.9	58.5	1927	71.43323138	DE
26	-13.4	-17.4479166667	76.8	86.8	58.5	2022	74.85529116	DE
52	13	25.7936507937	50.4	104.5	44.5	3516	71.98995015	DE
156	35.9	130.545454545	27.5	104.5	22.8	1880	57.53874272	DE
260	37.2	141.984732824	26.2	104.5	22.6	1696	47.6079666	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
1783110300	62.8	1.5	2.45	61.1	64.099999	61.1	376
1783023900	61.3	1.4	2.34	61.1	63.3	58.9	1152
1782937500	59.9	-1.1	-1.80	62	63.5	59.6	1817
1782851100	61	-1	-1.61	62	62.8	59.1	2508
1782764700	62	0.2	0.32	61	64.2	58.5	6053
1782505500	61.8	-1.3	-2.06	63.1	64.5	61.4	5150
1782419100	63.1	-6.6	-9.47	69.7	69.7	61.7	10217
1782332700	69.7	-2.4	-3.33	72	73.4	68.3	1257
1782246300	72.099999	-1.1	-1.50	74.8	74.8	70	1722
1782159900	73.2	0.6	0.83	74.599999	78.599999	72.099999	1395
1781900700	72.599999	-2.1	-2.81	74.7	76.3	72.599999	330
1781814300	74.7	-0.1	-0.13	74.599999	77.099999	73.3	333
1781727900	74.8	1.7	2.33	74.2	75.4	73.599999	244
1781641500	73.099999	-1.7	-2.27	73.9	75.9	73.099999	1131
1781555100	74.8	-1.4	-1.84	76.2	77.9	74.599999	498
1781295900	76.2	-0.1	-0.13	77.2	77.2	76.099999	1757
1781209500	76.3	0.9	1.19	73.8	76.3	73.8	434
1781123100	75.4	0.3	0.40	75.099999	75.599999	73	3348
1781036700	75.099999	-0.7	-0.92	77.4	78	74.099999	1423
1780950300	75.8	-3.5	-4.41	79.8	80.5	75.8	343
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