Subaru Corporation【FUH】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	-0.135	-1.0029717682	13.46	13.565	12.715	277	13.2430361	DE
4	0.29	2.22477943997	13.035	14.235	12.36	371	13.14040876	DE
12	-1.175	-8.10344827586	14.5	14.9	12.36	441	13.47411367	DE
26	-4.775	-26.3812154696	18.1	19.7	12.36	482	15.5236615	DE
52	-2.875	-17.7469135802	16.2	19.8	12.36	433	16.1179032	DE
156	-4.375	-24.7175141243	17.7	22	12.36	436	17.21867718	DE
260	-4.375	-24.7175141243	17.7	22	12.36	436	17.21867718	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	13.465	0.48	3.66	13.565	13.565	12.985	170
1780518300	12.99	-0.15	-1.14	13.545	13.545	12.99	136
1780431900	13.14	-0.06	-0.42	13.135	13.14	13.135	83
1780345500	13.195	-0.14	-1.01	13	13.27	12.715	290
1780086300	13.33	0.1	0.72	13.425	13.425	13.19	673
1779999900	13.235	-0.06	-0.41	13.46	13.46	13.235	203
1779913500	13.29	-0.31	-2.28	13.32	13.365	12.855	310
1779827100	13.6	0.07	0.52	13.61	13.61	13.15	15
1779740700	13.53	-0.06	-0.40	13.5	13.53	13.5	157
1779481500	13.585	-0.16	-1.16	13.435	13.585	12.9	1202
1779395100	13.745	0	0.00	13.745	13.745	13.745	0
1779308700	13.745	0.65	5.00	12.975	13.745	12.975	77
1779222300	13.09	0.37	2.87	13.1	13.405	13.09	1342
1779135900	12.725	-1.43	-10.10	13.08	13.285	12.705	925
1778876700	14.155	0.69	5.16	14.03	14.235	13.7	205
1778790300	13.46	1.03	8.29	13.26	13.47	13.26	413
1778703900	12.43	0.06	0.53	12.815	12.885	12.43	9
1778617500	12.365	-0.02	-0.12	12.51	12.51	12.365	207
1778531100	12.38	-0.46	-3.54	12.615	12.785	12.38	661
1778271900	12.835	0.1	0.75	12.99	12.99	12.605	42
1778185500	12.74	-0.58	-4.35	13.035	13.035	12.36	108
1778099100	13.32	0.04	0.30	13.345	13.355	13.32	312
1778012700	13.28	0.29	2.23	13.345	13.345	13.275	27
1777926300	12.99	0.19	1.48	12.745	13.2	12.745	2005
1777580700	12.8	-0.32	-2.40	12.755	12.945	12.75	194
1777494300	13.115	0.02	0.11	13.135	13.14	12.905	323
1777407900	13.1	-0.1	-0.76	13.1	13.1	13.1	200
1777321500	13.2	-0.1	-0.75	13.1	13.2	13.1	2756
1777062300	13.3	-0.26	-1.92	13.29	13.3	13.105	2255
1776975900	13.56	-0.11	-0.80	13.58	13.66	13.155	263
1776889500	13.67	0.27	2.01	13.5	13.67	13.5	804
1776803100	13.4	-0.61	-4.32	13.88	13.88	13.4	5
1776716700	14.005	-0.1	-0.67	13.9	14.005	13.75	457
1776457500	14.1	0.44	3.18	14.1	14.1	14.1	8
1776371100	13.665	0.1	0.77	13.645	13.665	13.645	74
1776284700	13.56	-0.25	-1.77	13.56	13.56	13.28	513
1776198300	13.805	0.13	0.95	13.805	13.805	13.805	400
1776111900	13.675	-0.33	-2.36	13.225	13.675	13.225	225
1775852700	14.005	0.15	1.05	13.9	14.005	13.605	220
1775766300	13.86	-0.42	-2.94	13.925	13.925	13.86	101
1775679900	14.28	0.68	5.00	14.28	14.28	14.28	20
1775593500	13.6	-0.1	-0.73	13.92	13.94	13.6	614
1775161500	13.7	-0.2	-1.44	13.8	13.8	13.4	345
1775075100	13.9	0	0.00	14.1	14.1	13.9	255
1774988700	13.9	0.4	2.96	13.8	13.9	13.8	5
1774902300	13.5	-0.2	-1.46	13.6	13.6	13.5	313
1774646700	13.7	-0.3	-2.14	13.9	13.9	13.7	497
1774560300	14	-0.2	-1.41	14.2	14.2	14	221
1774473900	14.2	-0.2	-1.39	14.2	14.3	14.2	324
1774387500	14.4	0.2	1.41	14.2	14.4	14.2	862
1774301100	14.2	0	0.00	13.7	14.4	13.3	147
1774041900	14.2	0.2	1.43	14.2	14.2	14.2	11
1773955500	14	-0.2	-1.41	14.2	14.2	14	219
1773869100	14.2	-0.1	-0.70	14.4	14.4	13.8	829
1773782700	14.3	0	0.00	14.2	14.3	14.1	385
1773696300	14.3	-0.1	-0.69	14.3	14.4	14.3	343
1773437100	14.4	-0.5	-3.36	14.4	14.4	14.2	1035
1773350700	14.9	0.2	1.36	14.5	14.9	14.5	61
1773264300	14.7	-0.3	-2.00	14.8	14.8	14.5	30
1773177900	15	0.2	1.35	15.1	15.1	15	1514
1773091500	14.8	0	0.00	14.8	14.8	14.8	169
1772832300	14.8	0.1	0.68	14.7	14.9	14.7	3327
1772745900	14.7	-0.1	-0.68	14.7	14.9	14.7	754