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	5.2	1.12896222319	460.6	469.2	437.3	42	452.08995215	DE
4	35	8.12441968431	430.8	475.5	400.7	46	446.96967033	DE
12	67.4	16.9176706827	398.4	475.5	368.7	69	413.95773986	DE
26	160.3	52.4713584288	305.5	475.5	305.5	59	386.17493822	DE
52	183.7	65.1187522155	282.1	475.5	252.5	57	340.37139536	DE
156	253.8	119.716981132	212	475.5	202	46	305.22675393	DE
260	253.8	119.716981132	212	475.5	202	46	305.22675393	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
1783023900	437.3	-10.4	-2.32	452.5	453.2	437.3	18
1782937500	447.7	1.3	0.29	449.4	452.2	438.2	70
1782851100	446.4	-17.6	-3.79	452.2	455.2	443.1	36
1782764700	464	3.9	0.85	456.5	469.2	456.3	25
1782505500	460.1	-2.5	-0.54	460.6	465	450.5	60
1782419100	462.6	15.7	3.51	462.8	475.3	462.5	68
1782332700	446.9	5.2	1.18	439.5	450.1	439.5	12
1782246300	441.7	-1.4	-0.32	440.9	450.5	430.1	62
1782159900	443.1	-13.7	-3.00	447.4	449.7	436.6	31
1781900700	456.8	-18.7	-3.93	450.5	457.6	442.4	44
1781814300	475.5	22.2	4.90	449.1	475.5	449.1	110
1781727900	453.3	14.1	3.21	441.9	453.5	441.9	54
1781641500	439.2	0.9	0.21	437	439.8	430.3	81
1781555100	438.3	-3.6	-0.81	439.9	439.9	430.6	28
1781295900	441.9	11.3	2.62	440	441.9	435.7	41
1781209500	430.6	12.9	3.09	427.1	432.9	421.8	11
1781123100	417.7	3.2	0.77	422.5	432	417.7	20
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