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	2.13	5.54254488681	38.43	40.95	37.5	3035	38.77792022	DE
4	-0.63	-1.52949745084	41.19	43.83	35.47	4340	39.21833615	DE
12	7.29	21.911632101	33.27	48.5	32.369999	5754	40.43761282	DE
26	6.37	18.6311787072	34.19	48.5	28.65	6126	37.09902565	DE
52	17.52	76.0416666667	23.04	48.5	21.48	6044	32.91818402	DE
156	14.5	55.6408288565	26.06	48.5	19.1	3585	29.89134156	DE
260	14.5	55.6408288565	26.06	48.5	19.1	3585	29.89134156	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
1783110300	40.31	1.63	4.21	39.61	40.95	39.61	1824
1783023900	38.68	-0.33	-0.85	39.54	39.74	38.64	3097
1782937500	39.01	-1.39	-3.44	40.22	40.35	39.01	2606
1782851100	40.4	1.67	4.31	40.07	40.409999	39.4	1178
1782764700	38.729999	0.52	1.36	38.06	38.729999	38.01	4806
1782505500	38.21	-0.9	-2.30	38.43	38.77	37.5	3490
1782419100	39.11	-0.69	-1.73	40.22	40.38	39.11	2025
1782332700	39.799999	-0.61	-1.51	40.43	40.53	39.5	2352
1782246300	40.409999	-2.58	-6.00	41.17	41.17	39.409999	3460
1782159900	42.99	2.16	5.29	42.52	43.83	42.51	4542
1781900700	40.83	-0.51	-1.23	40.409999	42.5	40.21	4519
1781814300	41.34	1.18	2.94	41.18	41.75	40.89	3449
1781727900	40.159999	0.24	0.60	40.36	40.86	39.92	1974
1781641500	39.92	-0.38	-0.94	40.29	40.38	39.45	1990
1781555100	40.299999	1.8	4.68	39.42	40.299999	39.08	5109
1781295900	38.5	0.2	0.52	37.83	38.5	37.369999	3567
1781209500	38.299999	2.31	6.42	36.64	38.65	36.13	9387
1781123100	35.99	-1.41	-3.77	36.479999	36.69	35.47	5590
1781036700	37.4	-2.73	-6.80	38.49	38.97	36.84	3991
1780950300	40.13	1.6	4.15	38.02	40.15	37.82	6826
1780691100	38.53	-3.31	-7.91	41.19	41.19	38.01	12839
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