Fujitsu Limited【FUJ1】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	-1.195	-6.20295873345	19.265	19.725	17.655	2081	18.57856189	DE
4	0.325	1.8315018315	17.745	20.28	17.315	3539	18.80278386	DE
12	-0.32	-1.74007612833	18.39	21.2	16.5	3053	18.46429628	DE
26	-5.17	-22.2461273666	23.24	25.44	16.5	3238	20.54179525	DE
52	-2.57	-12.4515503876	20.64	25.44	16.5	2010	20.71274144	DE
156	-97.38	-84.3482026851	115.45	158.05	12.89	1127	21.86981642	DE
260	-97.38	-84.3482026851	115.45	158.05	12.89	1127	21.86981642	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
1781295900	17.895	-0.47	-2.53	17.86	18.245	17.655	1269
1781209500	18.36	0.43	2.40	18.13	18.385	18.045	3322
1781123100	17.93	-0.69	-3.71	18.32	18.32	17.725	1859
1781036700	18.62	-0.79	-4.05	18.785	18.785	17.715	3040
1780950300	19.405	0	0.00	18.735	19.405	18.505	1472
1780691100	19.405	0.61	3.25	19.265	19.725	19.265	713
1780604700	18.795	-0.62	-3.17	18.829999	19	18.545	760
1780518300	19.41	-0.24	-1.22	19.614999	19.614999	18.954999	11996
1780431900	19.649999	-0.47	-2.34	19.989999	20.149999	19.649999	3685
1780345500	20.12	1.7	9.20	19.62	20.28	19.62	6064
1780086300	18.425	-1.01	-5.17	18.635	18.635	18.005	3908
1779999900	19.43	0.09	0.49	19.135	19.635	18.78	3060
1779913500	19.335	1.2	6.59	19.22	19.385	18.899999	5748
1779827100	18.14	-0.25	-1.36	18.385	18.385	18.12	732
1779740700	18.39	0.22	1.18	17.989999	18.39	17.715	3330
1779481500	18.175	0.18	1.00	17.739999	18.175	17.715	811
1779395100	17.995	0.03	0.14	17.52	17.995	17.52	3358
1779308700	17.97	-0.16	-0.86	17.835	18.184999	17.649999	2940
1779222300	18.125	0.63	3.57	18.195	18.315	17.915	9746
1779135900	17.5	-0.22	-1.21	17.655	17.925	17.315	3783
1778876700	17.715	-0.11	-0.62	17.745	17.745	17.35	453
1778790300	17.825	-0.16	-0.89	17.625	17.825	17.47	651
1778703900	17.985	0.09	0.47	17.97	18.42	17.875	6700
1778617500	17.899999	-0.39	-2.11	17.885	17.985	17.645	2007
1778531100	18.285	0.1	0.55	18.395	18.395	17.765	4626
1778271900	18.184999	0.52	2.94	18.215	18.725	18.07	1484
1778185500	17.665	0.27	1.58	17.809999	17.89	17.47	1380
1778099100	17.39	0.23	1.34	17.274999	17.53	16.88	1226
1778012700	17.16	-0.08	-0.46	17.005	17.39	16.78	3019
1777926300	17.239999	0.13	0.79	17	17.239999	16.754999	1427
1777580700	17.105	0.02	0.09	17.024999	17.69	16.76	3072
1777494300	17.09	-2.27	-11.75	19.32	19.32	17.02	1064
1777407900	19.364999	-1.24	-6.00	20.11	20.11	18.005	3072
1777321500	20.6	0.55	2.74	20.239999	20.63	20.239999	974
1777062300	20.05	0.17	0.86	19.995	20.079999	19.57	6204
1776975900	19.88	-1.09	-5.20	20.329999	20.67	19.88	2427
1776889500	20.97	0.01	0.05	20.95	20.97	20.5	1670
1776803100	20.96	0.66	3.25	20.88	21.2	20.57	3489
1776716700	20.3	-0.2	-0.98	20.059999	20.32	19.82	1315
1776457500	20.5	0.68	3.46	20.329999	20.87	19.97	2112
1776371100	19.815	-0.23	-1.12	19.855	19.855	19.345	1081
1776284700	20.04	0.97	5.11	19.6	20.04	19.41	1005
1776198300	19.065	1.01	5.56	18.785	19.065	18.785	672
1776111900	18.059999	-0.01	-0.03	18.12	18.12	17.755	51
1775852700	18.065	-0.05	-0.28	17.934999	18.065	17.715	276
1775766300	18.114999	-0.66	-3.49	18.559999	18.559999	18.114999	555
1775679900	18.77	1.02	5.72	18.864999	19.29	18.41	3607
1775593500	17.755	0.27	1.57	18.2	18.57	17.755	745
1775161500	17.48	-0.84	-4.59	17.78	17.89	17.13	3435
1775075100	18.32	0.52	2.92	17.79	18.32	17.79	1475
1774988700	17.8	1.26	7.62	17.07	17.809999	17.07	4676
1774902300	16.54	-0.92	-5.27	16.5	17.05	16.5	13161
1774646700	17.46	-0.74	-4.07	17.63	17.63	17.37	3941
1774560300	18.2	-0.43	-2.31	17.79	18.69	17.71	8917
1774473900	18.63	1.12	6.40	18.38	18.63	18.12	1125
1774387500	17.51	-0.22	-1.24	18.39	18.39	17.29	1093
1774301100	17.73	-0.25	-1.39	17.57	18.23	17	8579
1774041900	17.98	-0.21	-1.15	18.39	18.39	17.76	810
1773955500	18.19	-0.59	-3.14	18.04	18.2	17.989999	1789
1773869100	18.78	-0.66	-3.40	18.94	18.94	18.63	1593
1773782700	19.44	0.06	0.31	19.18	19.48	19.18	1909
1773696300	19.38	-0.16	-0.82	19.13	19.829999	19.13	1002