Formycon AG【FYB】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	-0.66	-3.23529427624	20.399999	21.55	19.6	3947	20.08698827	DE
4	-0.100001	-0.504037298387	19.84	22.65	19.32	6698	20.83585191	DE
12	1.479999	8.10514238773	18.26	22.65	16.8	6777	19.45010445	DE
26	-4.110001	-17.2327085954	23.85	26.85	16.3	9365	21.43388109	DE
52	-6.910001	-25.9287091932	26.65	31.3	16.3	11852	23.78139667	DE
156	-47.360001	-70.5812235469	67.1	69.6	16.3	9477	32.8026397	DE
260	-41.160001	-67.5862085386	60.9	94.1	16.3	9642	47.5698564	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	20	0.14	0.70	19.6	20	19.6	863
1781814300	19.86	0	0.00	20.3	20.3	19.84	999
1781727900	19.86	-0.29	-1.44	20.05	20.3	19.72	5692
1781641500	20.149999	0	0.00	20.149999	21.35	19.7	5443
1781555100	20.149999	-0.2	-0.98	20.55	21.55	20.05	4118
1781295900	20.35	-0.05	-0.25	20.399999	21.2	19.96	3484
1781209500	20.399999	0.7	3.55	19.52	20.399999	19.52	3104
1781123100	19.7	-0.65	-3.19	20.25	20.45	19.52	4031
1781036700	20.35	0.05	0.25	20.3	20.399999	19.8	2068
1780950300	20.3	-0.3	-1.46	20.6	20.7	19.82	5214
1780691100	20.6	-0.35	-1.67	20.95	21.1	20.6	2044
1780604700	20.95	0.45	2.20	20.25	20.95	20.25	3981
1780518300	20.5	-0.75	-3.53	21.25	21.25	20.2	14189
1780431900	21.25	-0.8	-3.63	22.3	22.4	21.2	11236
1780345500	22.05	-0.4	-1.78	22.45	22.55	22.05	6682
1780086300	22.45	0.9	4.18	21.7	22.65	21.35	15044
1779999900	21.55	1.5	7.48	19.98	21.55	19.8	18144
1779913500	20.05	0.29	1.47	20.2	20.85	19.8	9241
1779827100	19.76	-0.79	-3.84	20.3	20.95	19.76	8321
1779740700	20.55	0.3	1.48	20.1	20.649999	19.899999	6370
1779481500	20.25	0.05	0.25	19.84	20.25	19.32	4556
1779395100	20.2	-0.3	-1.46	20.7	20.95	19.38	9476
1779308700	20.5	2.5	13.89	18.1	20.899999	18.02	9390
1779222300	18	-0.92	-4.86	18.96	19.579999	18	5737
1779135900	18.92	-0.18	-0.94	18.88	18.98	18.42	2344
1778876700	19.1	-0.1	-0.52	19.1	19.1	18.559999	2573
1778790300	19.2	-0.22	-1.13	19.2	19.46	18.559999	4795
1778703900	19.42	0.84	4.52	18.6	19.42	18.42	3705
1778617500	18.579999	-0.7	-3.63	18.76	18.76	18.42	6863
1778531100	19.28	0.2	1.05	19.02	19.3	18.44	4203
1778271900	19.079999	-0.38	-1.95	19.64	19.64	18.38	5528
1778185500	19.46	0.7	3.73	18.739999	19.739999	18.739999	8914
1778099100	18.76	0.58	3.19	17.76	18.84	17.76	9477
1778012700	18.18	0.06	0.33	17.68	18.18	17.62	1776
1777926300	18.12	0.14	0.78	18.34	18.42	17.6	7195
1777580700	17.98	0.18	1.01	17.98	18.36	17.72	1808
1777494300	17.8	-0.5	-2.73	18.32	18.32	17.64	1057
1777407900	18.3	0.16	0.88	18.34	18.34	17.66	4555
1777321500	18.14	-0.04	-0.22	18.52	18.54	17.92	9124
1777062300	18.18	-0.42	-2.26	18.66	18.76	18.04	4078
1776975900	18.6	0.04	0.22	18.48	19.18	18.42	5533
1776889500	18.559999	-0.7	-3.63	19	19.3	17.84	17612
1776803100	19.26	0.02	0.10	19.44	19.46	19.02	3420
1776716700	19.239999	-0.58	-2.93	19.28	19.8	19.02	6592
1776457500	19.82	0.84	4.43	19.059999	20.25	18.899999	9105
1776371100	18.98	-0.3	-1.56	19.1	19.28	18.52	10394
1776284700	19.28	0.98	5.36	18.44	19.399999	18.16	16964
1776198300	18.3	0.66	3.74	18.04	18.46	17.72	10935
1776111900	17.64	-0.18	-1.01	17.6	18.059999	16.8	9194
1775852700	17.82	0.16	0.91	17.66	18.02	17.559999	6204
1775766300	17.66	-1.02	-5.46	18.62	18.62	17.12	11765
1775679900	18.68	0.8	4.47	17.88	18.88	17.88	9596
1775593500	17.88	-0.52	-2.83	18.78	18.78	17.559999	5120
1775161500	18.399999	-0.34	-1.81	18.62	18.899999	18.1	4932
1775075100	18.739999	0.42	2.29	17.94	19.04	17.739999	8081
1774988700	18.32	0.56	3.15	17.78	18.34	17.46	4237
1774902300	17.76	0.38	2.19	17.36	17.8	17.18	5464
1774646700	17.38	-0.4	-2.25	18.26	18.26	17.1	4571
1774560300	17.78	-1	-5.32	18.059999	18.239999	17.6	5092
1774473900	18.78	1.84	10.86	17.399999	18.8	17.399999	11061
1774387500	16.94	-0.62	-3.53	17.36	17.36	16.7	2664
1774301100	17.559999	0.12	0.69	17.02	17.559999	16.3	12593
1774041900	17.44	-1.06	-5.73	18.14	18.22	16.68	20876