Fanuc Co【FUC】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	-3.12	-7.09413369714	43.98	44.38	40.52	4849	42.59869339	DE
4	0.34	0.839091806515	40.52	48.5	39.32	7304	43.77130213	DE
12	7.810001	23.6308660705	33.049999	48.5	28.65	5903	38.57122932	DE
26	7.69	23.1835996382	33.17	48.5	28.65	6694	36.24043173	DE
52	17.91	78.0392156863	22.95	48.5	21.48	5826	32.33142271	DE
156	14.8	56.792018419	26.06	48.5	19.1	3563	29.56678887	DE
260	14.8	56.792018419	26.06	48.5	19.1	3563	29.56678887	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	41.84	-1.04	-2.43	42.29	42.46	41.19	3524
1780518300	42.88	1.07	2.56	42.82	43.28	42.409999	2116
1780431900	41.81	-1.93	-4.41	41.18	41.81	40.52	9668
1780345500	43.74	0.24	0.55	43.48	44.38	43.01	6865
1780086300	43.5	-0.28	-0.64	43.98	43.98	42.5	2073
1779999900	43.78	-0.71	-1.60	42.619999	43.79	42.42	3650
1779913500	44.49	-1.5	-3.26	44.68	44.68	43.8	5613
1779827100	45.99	-0.3	-0.65	45.58	46.08	44.82	7162
1779740700	46.29	1.49	3.33	45.49	46.29	45.02	7798
1779481500	44.8	2.76	6.57	44.07	44.98	44.01	6681
1779395100	42.04	0.64	1.55	41.7	42.07	41.02	3089
1779308700	41.4	-0.4	-0.96	39.79	41.5	39.32	7733
1779222300	41.799999	-1.2	-2.79	41.49	42	40.619999	9759
1779135900	43	-2.11	-4.68	43.38	44.19	42.82	8725
1778876700	45.11	0.61	1.37	44.39	45.99	44.17	6848
1778790300	44.5	-1.5	-3.26	44.56	45	43.27	4939
1778703900	46	4.27	10.23	41.53	48.5	41.03	28959
1778617500	41.729999	-0.15	-0.36	41.63	41.99	41.36	3133
1778531100	41.88	0.53	1.28	41.26	41.88	40.619999	6926
1778271900	41.35	3.48	9.19	40.52	41.47	40.32	10820
1778185500	37.869999	-0.53	-1.38	39.09	39.09	37.869999	2348
1778099100	38.4	0.6	1.59	37.99	39	37.299999	4439
1778012700	37.799999	0.88	2.38	36.68	37.869999	36.619999	2218
1777926300	36.92	-1.53	-3.98	37.1	37.76	36.72	4392
1777580700	38.45	1.8	4.91	36.89	38.45	36.46	6704
1777494300	36.65	0.2	0.55	37.18	37.38	36.19	6172
1777407900	36.45	-1.95	-5.08	37.31	37.68	36.27	6304
1777321500	38.4	2.26	6.25	39.03	39.99	37.2	39341
1777062300	36.14	2.57	7.66	33.17	36.5	33.009999	5843
1776975900	33.57	-1.52	-4.33	33.83	35.2	33.42	1548
1776889500	35.09	0.94	2.75	34.18	35.09	34.18	981
1776803100	34.15	-1.28	-3.61	35.01	35.08	34.15	4529
1776716700	35.43	0.56	1.61	34.86	35.77	34.44	3144
1776457500	34.869999	1.58	4.75	33.32	35	33.09	5274
1776371100	33.29	0.42	1.28	33.58	33.89	33.25	1366
1776284700	32.869999	-0.91	-2.69	32.869999	33.259999	32.369999	1198
1776198300	33.78	-0.13	-0.38	33.439999	33.99	33.02	1478
1776111900	33.909999	-0.28	-0.82	33.04	33.92	32.799999	4204
1775852700	34.19	2.2	6.88	33.27	34.6	33.22	5138
1775766300	31.99	-0.22	-0.68	32.06	32.06	31.3	4002
1775679900	32.21	2.92	9.97	32.049999	32.95	31.93	5673
1775593500	29.29	-0.68	-2.27	29.88	30.13	29.23	3900
1775161500	29.97	-0.97	-3.14	30.04	30.34	29.43	1313
1775075100	30.94	0.57	1.88	30.63	31.7	30.63	3931
1774988700	30.37	1.35	4.65	29.52	30.37	28.65	3378
1774902300	29.02	-0.39	-1.33	29.15	29.94	29.02	4595
1774646700	29.41	-1.82	-5.83	31	31	29.41	3004
1774560300	31.23	-0.78	-2.44	31.78	31.8	31.12	377
1774473900	32.009999	-0.08	-0.25	32.189999	32.32	31.84	627
1774387500	32.09	0.08	0.25	32.009999	32.09	31.53	627
1774301100	32.009999	0.81	2.60	30.73	32.009999	30.06	5993
1774041900	31.2	-0.43	-1.36	31.77	32.369999	29.21	13816
1773955500	31.63	-1.01	-3.09	32.15	32.56	31.63	4205
1773869100	32.64	-0.62	-1.86	33.59	33.68	32.64	3443
1773782700	33.259999	0.57	1.74	33.08	33.46	32.509999	6148
1773696300	32.689999	-0.61	-1.83	32.85	33.11	32.2	8559
1773437100	33.299999	0.08	0.24	33.049999	33.78	32.67	10194
1773350700	33.22	-0.87	-2.55	33.71	34.119999	33.21	5714
1773264300	34.09	-0.06	-0.18	34.27	34.29	33.57	1213
1773177900	34.15	0.35	1.04	33.82	34.59	33.799999	8140
1773091500	33.799999	1	3.05	32.57	33.799999	31.75	14761
1772832300	32.799999	-1.03	-3.04	34.5	34.5	31.5	37958
1772745900	33.83	-1.67	-4.70	34.45	34.979999	33.509999	9913