Flex Ltd【FXI】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	-5.44	-4.06941950928	133.68	135.82	123.16	473	130.15934603	DE
4	14	12.2549019608	114.24	143	112.68	649	128.87854542	DE
12	72.34	129.409660107	55.9	143	52.75	604	105.8362303	DE
26	73.79	135.51882461	54.45	143	47.525	568	79.35112514	DE
52	88.24	220.6	40	143	39.735	444	68.2413162	DE
156	102.84	404.881889764	25.4	143	20.6	447	44.4761543	DE
260	102.84	404.881889764	25.4	143	20.6	447	44.4761543	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
1781900700	127.28	-6.72	-5.01	130.32	130.32	127.28	128
1781814300	134	9	7.20	128.12	134	126.24	710
1781727900	125	-3	-2.34	127.14	128.32	123.86	230
1781641500	128	-0.98	-0.76	127.68	129.52	123.16	696
1781555100	128.97998	-2.22	-1.69	132	135.82	125.66	359
1781295900	131.19999	5.02	3.98	133.68	133.68	131	371
1781209500	126.18	6.98	5.86	120.5	126.18	120.5	160
1781123100	119.2	-2.7	-2.21	126.98	128.13999	119.2	669
1781036700	121.9	-8.5	-6.52	132.38	134.19999	121.9	526
1780950300	130.4	0.36	0.28	135.5	138.5	130.1	2233
1780691100	130.04	-7.88	-5.71	135.62	135.62	130.04	114
1780604700	137.91999	-1.34	-0.96	135.36	137.91999	131.74	438
1780518300	139.26	2.52	1.84	138.56	143	137.02	1411
1780431900	136.74	8.58	6.69	129	136.74	127.62	434
1780345500	128.16	-2.6	-1.99	131.38	132.41999	126.68	851
1780086300	130.76	6.18	4.96	125.42	130.78	125.38	693
1779999900	124.58	-1.34	-1.06	126.34	126.5	122.5	279
1779913500	125.92	1.9	1.53	123.16	126.5	119.96	1100
1779827100	124.02	7.92	6.82	115.5	124.02	114.84	1041
1779740700	116.1	1.28	1.11	115.06	116.3	115.06	63
1779481500	114.82	2.28	2.03	114.24	114.9	112.68	596
1779395100	112.54	0.56	0.50	113.74	114.22	112.12	319
1779308700	111.98	2.3	2.10	110.42	111.98	110.42	298
1779222300	109.68	-1.18	-1.06	110.12	110.56	104.32	1925
1779135900	110.86	-9.04	-7.54	118	119	109.8	985
1778876700	119.9	-4	-3.23	120.74	121.86	119.16	150
1778790300	123.9	-1.22	-0.98	124.46	124.68	122.5	323
1778703900	125.12	7.8	6.65	120	125.48	120	542
1778617500	117.32	-5.78	-4.70	123.12	123.12	114	1491
1778531100	123.1	3.92	3.29	122.22	123.1	118.16	594
1778271900	119.18	0.76	0.64	112.3	121	112	1333
1778185500	118.42	3.72	3.24	114.04	118.42	110.38	916
1778099100	114.7	33.15	40.65	98.7	114.7	96.08	1868
1778012700	81.55	2.81	3.57	80	81.55	80	35
1777926300	78.739999	0.26	0.33	78.76	79.55	78.739999	427
1777580700	78.48	1.04	1.34	77.5	78.48	77.43	229
1777494300	77.44	3.53	4.78	74.59	77.44	74.59	34
1777407900	73.91	-2.1	-2.76	76.13	76.68	73.23	749
1777321500	76.01	-1.85	-2.38	79.319999	79.36	76	207
1777062300	77.86	3.27	4.38	76	78.2	76	1346
1776975900	74.59	2.32	3.21	73.28	74.59	72.3	30
1776889500	72.27	-0.41	-0.56	73.52	73.55	71.83	460
1776803100	72.68	0.86	1.20	72.36	73.709999	71.7	555
1776716700	71.819999	2.32	3.34	69.78	71.819999	69.78	165
1776457500	69.5	2.1	3.12	68.34	69.5	68.34	93
1776371100	67.4	1.66	2.53	66.29	67.4	64.72	93
1776284700	65.739999	-0.76	-1.14	68.29	68.959999	65.739999	344
1776198300	66.5	0.9	1.37	66.989999	67.459999	66.5	893
1776111900	65.599999	0.46	0.71	65.59	65.599999	64.7	760
1775852700	65.14	0.77	1.20	63.69	65.14	63.69	95
1775766300	64.37	1.37	2.17	62.51	64.769999	62.5	2091
1775679900	63	4.69	8.04	60.01	63.43	60.01	149
1775593500	58.31	-0.58	-0.98	58.29	59.13	58.29	65
1775161500	58.89	0.24	0.41	57.83	58.89	57.5	790
1775075100	58.65	2.12	3.75	56.7	58.65	56.7	312
1774988700	56.53	3.78	7.17	53.3	56.53	53.3	190
1774902300	52.75	-3.76	-6.65	56.92	57.44	52.75	310
1774646700	56.51	-2.81	-4.74	55.9	56.51	55.9	304
1774560300	59.32	-1.11	-1.84	59.36	59.36	59.32	12
1774473900	60.43	0.71	1.19	60	60.43	60	67
1774387500	59.72	3.87	6.93	55.53	59.72	55.53	234
1774301100	55.85	2.35	4.39	52.68	55.85	52.68	374
1774041900	53.5	-1.76	-3.18	55.89	55.89	53.5	128