Fast Retailing Co Ltd【FR7】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	-1.4	-0.327332242226	427.7	441.8	400.7	42	420.78755981	DE
4	32.6	8.28041656083	393.7	445.4	377.6	43	415.06002304	DE
12	75.8	21.6262482168	350.5	445.4	322.1	69	397.17990015	DE
26	118.90001	38.6792497944	307.39999	445.4	300.1	62	370.88282796	DE
52	139.6	48.6920125567	286.7	445.4	252.5	56	333.06789298	DE
156	214.3	101.08490566	212	445.4	202	46	301.23041055	DE
260	214.3	101.08490566	212	445.4	202	46	301.23041055	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
1781036700	414.5	-27.3	-6.18	426.9	427.7	414.5	29
1780950300	441.8	32.5	7.94	420.3	441.8	419.8	41
1780691100	409.3	-21.2	-4.92	430.8	430.8	400.7	69
1780604700	430.5	11.8	2.82	428.9	431.4	419.3	22
1780518300	418.7	-9.7	-2.26	427.7	427.7	416.6	48
1780431900	428.4	-6.5	-1.49	432.1	432.1	423.5	34
1780345500	434.9	-3.7	-0.84	438.5	438.5	424.7	64
1780086300	438.6	11.1	2.60	445.4	445.4	434.1	59
1779999900	427.5	3	0.71	426.9	436	418.7	14
1779913500	424.5	9.8	2.36	420	424.5	419.7	81
1779827100	414.7	4.7	1.15	401.2	414.7	401.2	37
1779740700	410	-2.7	-0.65	406.7	410.8	404	23
1779481500	412.7	22.4	5.74	409.3	412.7	401.2	15
1779395100	390.3	-28	-6.69	403	403	390.3	33
1779308700	418.3	21	5.29	401.1	418.4	398.2	75
1779222300	397.3	11.6	3.01	399.1	403.4	391.1	47
1779135900	385.7	-2.7	-0.70	380.1	389	377.6	45
1778876700	388.4	-13.6	-3.38	391.5	396.8	386.8	34
1778790300	402	11.9	3.05	390	402	386	84
1778703900	390.1	-4.8	-1.22	393.7	395	390.1	14
1778617500	394.9	-8.6	-2.13	393.2	396.9	390.1	54
1778531100	403.5	-6.9	-1.68	407.8	407.8	402.1	74
1778271900	410.4	-1.1	-0.27	403.4	412.7	403.4	19
1778185500	411.5	-2.6	-0.63	414.5	419.9	406.2	35
1778099100	414.1	13.1	3.27	401.4	414.1	399.9	822
1778012700	401	3.9	0.98	397.5	401.3	397.5	8
1777926300	397.1	-4.2	-1.05	401.3	401.3	396	34
1777580700	401.3	9	2.29	397.5	401.3	396.8	19
1777494300	392.3	2.4	0.62	390	392.6	384.4	12
1777407900	389.9	3.8	0.98	396.3	396.6	387	45
1777321500	386.1	12.1	3.24	389.3	389.3	386.1	21
1777062300	374	2.5	0.67	372	374	370.3	91
1776975900	371.5	-10.6	-2.77	375.7	375.7	368.7	33
1776889500	382.1	-11.9	-3.02	391	391	382	422
1776803100	394	-7.7	-1.92	394.1	396.9	394	17
1776716700	401.7	1.7	0.42	403.9	403.9	395.1	53
1776457500	400	0.1	0.03	399.8	400	397	79
1776371100	399.9	-0.6	-0.15	400.6	402.3	399.5	80
1776284700	400.5	1.3	0.33	394.2	401.4	394.2	61
1776198300	399.2	-14.9	-3.60	402	402	393.7	42
1776111900	414.1	10.1	2.50	403.7	414.1	393.8	147
1775852700	404	25	6.60	398.4	414	395.4	237
1775766300	379	6	1.61	372.8	379.9	368	55
1775679900	373	25.2	7.25	364.7	373	364.7	17
1775593500	347.8	-0.6	-0.17	357.4	358.1	347.8	43
1775161500	348.4	0	0.00	348.4	348.4	348.4	0
1775075100	348.4	11.9	3.54	351.5	354.1	345.8	25
1774988700	336.5	0	0.00	336.5	336.5	336.5	0
1774902300	336.5	12.2	3.76	330.1	336.5	330.1	6
1774646700	324.3	-7.2	-2.17	333.3	333.3	322.1	36
1774560300	331.5	-6.2	-1.84	334.3	335.6	328.8	44
1774473900	337.7	0.8	0.24	336.2	339.3	336.2	21
1774387500	336.89999	-7.1	-2.06	340.39999	340.39999	336.89999	3
1774301100	344	-2.5	-0.72	330.8	344	328.39999	88
1774041900	346.5	1.7	0.49	348.3	348.3	341.5	8
1773955500	344.8	-9.2	-2.60	340.1	344.8	340	53
1773869100	354	6.9	1.99	350.5	356	348.3	134
1773782700	347.1	-2.9	-0.83	347.1	347.1	347.1	1
1773696300	350	-9.6	-2.67	356.3	360.3	350	15
1773437100	359.6	0.9	0.25	359.6	359.6	359.6	24
1773350700	358.7	12.9	3.73	358.7	358.7	358.7	1
1773264300	345.8	-6.2	-1.76	345.5	345.8	345.5	8
1773177900	352	6.2	1.79	353.6	360.4	352	12