Fortescue Ltd【FVJ】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	-1.128	-8.22997227492	13.706	13.878	12.502	8423	13.46880589	DE
4	-0.52	-3.97007176668	13.098	14.198	12.502	13006	13.5444736	DE
12	0.126	1.01188564086	12.452	14.198	11.282	10130	12.88679521	DE
26	0.18	1.45184707211	12.398	14.198	11.28	12686	12.5923913	DE
52	3.779	42.9480622798	8.799	14.198	8.051	13418	11.45020157	DE
156	-0.217	-1.69597499023	12.795	18.204999	7.451	18893	12.17591122	DE
260	-0.217	-1.69597499023	12.795	18.204999	7.451	18893	12.17591122	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
1780604700	12.96	-0.26	-1.95	12.736	12.96	12.602	8989
1780518300	13.218	-0.58	-4.20	13.632	13.632	13.2	8040
1780431900	13.798	-0.08	-0.58	13.684	13.834	13.594	4201
1780345500	13.878	0.21	1.57	13.666	13.878	13.666	5283
1780086300	13.664	0.15	1.08	13.706	13.786	13.582	15602
1779999900	13.518	0.15	1.12	13.352	13.52	13.204	18765
1779913500	13.368	0	0.00	13.494	13.598	13.352	5674
1779827100	13.368	-0.03	-0.22	13.386	13.488	13.368	9543
1779740700	13.398	0.24	1.81	13.318	13.398	13.294	12898
1779481500	13.16	-0.24	-1.78	13.24	13.256	13.16	6900
1779395100	13.398	0	0.00	13.342	13.4	13.306	6339
1779308700	13.398	0.17	1.32	13.082	13.398	13.082	10469
1779222300	13.224	-0.23	-1.74	13.34	13.388	13.202	16234
1779135900	13.458	-0.31	-2.28	13.308	13.54	13.302	15941
1778876700	13.772	-0.43	-3.00	13.884	13.988	13.7	8394
1778790300	14.198	0.39	2.79	14.066	14.198	13.952	41234
1778703900	13.812	0.45	3.34	13.72	13.888	13.4	27793
1778617500	13.366	0.19	1.46	13.32	13.378	13.138	5126
1778531100	13.174	0.28	2.16	13.116	13.332	13.002	20805
1778271900	12.896	-0.2	-1.56	13.098	13.112	12.896	11899
1778185500	13.1	0.31	2.44	13.03	13.116	12.92	28755
1778099100	12.788	0.47	3.82	12.702	12.798	12.668	8437
1778012700	12.318	0.22	1.82	12.152	12.318	12.152	2080
1777926300	12.098	-0.16	-1.31	12.14	12.288	12.06	6543
1777580700	12.258	0.02	0.15	12.018	12.258	12.002	7022
1777494300	12.24	0.04	0.33	12.35	12.356	12.24	4477
1777407900	12.2	0.02	0.13	12.318	12.32	12.152	6327
1777321500	12.184	0.24	2.04	12.224	12.238	12.066	2995
1777062300	11.94	-0.75	-5.90	12.086	12.164	11.94	10166
1776975900	12.688	-0.15	-1.17	12.818	12.838	12.604	5065
1776889500	12.838	0.26	2.05	12.978	12.978	12.712	6063
1776803100	12.58	-0.28	-2.21	12.774	12.848	12.58	5283
1776716700	12.864	-0.02	-0.16	12.806	12.864	12.662	14236
1776457500	12.884	0.18	1.38	12.868	12.91	12.71	10250
1776371100	12.708	0.14	1.10	12.678	12.818	12.652	2397
1776284700	12.57	0.19	1.52	12.516	12.62	12.48	9613
1776198300	12.382	-0.12	-0.93	12.342	12.498	12.342	6737
1776111900	12.498	0.24	1.97	12.254	12.498	12.158	9222
1775852700	12.256	-0.14	-1.13	12.278	12.278	12.134	9377
1775766300	12.396	-0.19	-1.48	12.402	12.48	12.322	3926
1775679900	12.582	0.42	3.47	12.742	12.748	12.562	20170
1775593500	12.16	-0.14	-1.12	12.234	12.382	12.142	22716
1775161500	12.298	-0.35	-2.75	12.118	12.298	12.004	8469
1775075100	12.646	0.45	3.72	12.502	12.658	12.498	4570
1774988700	12.192	-0.16	-1.26	12.086	12.258	12.086	2458
1774902300	12.348	0.53	4.45	12.104	12.348	12.102	6821
1774646700	11.822	0.08	0.68	11.986	12.034	11.822	2480
1774560300	11.742	-0.11	-0.93	11.928	11.98	11.742	10594
1774473900	11.852	-0.03	-0.25	11.862	11.948	11.852	9054
1774387500	11.882	0.1	0.87	11.884	11.908	11.79	3606
1774301100	11.78	0.34	2.97	11.352	12.026	11.282	15278
1774041900	11.44	-0.05	-0.44	11.562	11.606	11.44	3137
1773955500	11.49	-0.29	-2.48	11.74	11.74	11.324	9650
1773869100	11.782	-0.37	-3.03	12.128	12.256	11.782	7778
1773782700	12.15	-0.07	-0.56	12.18	12.296	12.15	3609
1773696300	12.218	-0.14	-1.13	11.992	12.218	11.954	16040
1773437100	12.358	0.43	3.62	12.452	12.498	12.262	11864
1773350700	11.926	-0.26	-2.10	12.22	12.22	11.926	8986
1773264300	12.182	0.57	4.93	12.222	12.356	12.114	5460
1773177900	11.61	-0.06	-0.50	11.742	11.778	11.592	11855
1773091500	11.668	0.22	1.89	11.452	11.668	11.346	25216
1772832300	11.452	-0.24	-2.04	11.592	11.718	11.34	14988
1772745900	11.69	0.11	0.95	11.702	11.83	11.62	10682