Frontline Plc【HF6】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	0.4	1.33288903699	30.01	30.73	29.05	4634	29.64993656	DE
4	-2.33	-7.11667684789	32.74	34.159999	29.05	6402	31.50682734	DE
12	3.34	12.3383819727	27.07	34.159999	25.34	7935	30.43283492	DE
26	10.565	53.2375913328	19.845	37.799999	17.505	9803	27.58073117	DE
52	14.51	91.2578616352	15.9	37.799999	13.755	9006	23.0296657	DE
156	13.75	82.5330132053	16.66	37.854999	10.505	10164	19.58394566	DE
260	13.75	82.5330132053	16.66	37.854999	10.505	10164	19.58394566	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
1780691100	30.37	0.94	3.19	29.45	30.73	29.18	1914
1780604700	29.43	-0.33	-1.11	29.54	29.7	29.06	1525
1780518300	29.76	-0.17	-0.57	29.6	29.91	29.37	2387
1780431900	29.93	-0.09	-0.30	29.99	30.33	29.51	1940
1780345500	30.02	0.62	2.11	29.98	30.24	29.34	6223
1780086300	29.4	-0.18	-0.61	30.01	30.04	29.05	11097
1779999900	29.58	-0.71	-2.34	30.16	30.92	29.58	12892
1779913500	30.29	-0.8	-2.57	31.1	31.69	30.25	4177
1779827100	31.09	-0.41	-1.30	31.5	31.82	30.63	11463
1779740700	31.5	-0.5	-1.56	32.74	32.74	31.5	1685
1779481500	32	-1.33	-3.99	33.31	33.85	31.45	7184
1779395100	33.33	-0.26	-0.77	33.549999	34.159999	33.33	6064
1779308700	33.59	1.36	4.22	32.619999	33.69	32.27	8787
1779222300	32.229999	-0.01	-0.03	32.61	33.119999	32.22	10606
1779135900	32.24	0.65	2.06	31.39	32.659999	31.27	5399
1778876700	31.59	0.07	0.22	31.5	32.22	31.31	4189
1778790300	31.52	0.21	0.67	31.71	31.85	31.52	1766
1778703900	31.31	-1.36	-4.16	32.99	33.509999	30.86	4778
1778617500	32.67	0.07	0.21	32.369999	32.96	32.24	11863
1778531100	32.6	-0.95	-2.83	33.59	33.659999	31.79	9131
1778271900	33.549999	1.29	4.00	32.74	33.549999	32.6	4893
1778185500	32.259999	0.13	0.40	32.06	33.02	31.62	4570
1778099100	32.13	-0.41	-1.26	32.99	33.38	31.16	10733
1778012700	32.54	0.94	2.97	31.71	32.75	31.71	12291
1777926300	31.6	0.7	2.27	31.49	31.89	31.1	9892
1777580700	30.9	0.05	0.16	30.79	31.25	30.37	1723
1777494300	30.85	0.07	0.23	31.12	31.2	30.54	1372
1777407900	30.78	0.74	2.46	30.4	31.09	30.4	4061
1777321500	30.04	-0.28	-0.92	30.08	30.83	30.04	4037
1777062300	30.32	0.37	1.24	30.03	30.32	29.49	3590
1776975900	29.95	0.65	2.22	29.19	30.24	29.19	1863
1776889500	29.3	-0.71	-2.37	30.62	30.68	28.76	4470
1776803100	30.01	-1.03	-3.32	32.08	32.32	30.01	9175
1776716700	31.04	-0.48	-1.52	31.45	31.45	29.91	9994
1776457500	31.52	1.96	6.63	29.7	32.24	29.7	21126
1776371100	29.56	-0.16	-0.54	30.31	30.31	29.28	1224
1776284700	29.72	0.72	2.48	28.95	30.64	28.95	3729
1776198300	29	-0.87	-2.91	29.81	30.07	28.99	8485
1776111900	29.87	0.39	1.32	29.05	30.36	29.04	3592
1775852700	29.48	-0.45	-1.50	29.99	30.27	28.67	10849
1775766300	29.93	-1.13	-3.64	30.74	31.49	29.83	12831
1775679900	31.06	0.56	1.84	30.6	31.38	29.75	12296
1775593500	30.5	-1.2	-3.79	31.99	31.99	30.42	6068
1775161500	31.7	1.75	5.84	29.61	31.99	29.61	28866
1775075100	29.95	-0.09	-0.30	30.27	30.69	29.49	10681
1774988700	30.04	0.63	2.14	28.94	30.24	28.94	13356
1774902300	29.41	0.48	1.66	29.61	30.1	29	7022
1774646700	28.93	-0.35	-1.20	29.93	29.93	28.69	2658
1774560300	29.28	0.17	0.58	28.93	30.15	28.56	7360
1774473900	29.11	-1.53	-4.99	30.82	30.84	29.06	8418
1774387500	30.64	1.34	4.57	29.04	30.75	29.04	11992
1774301100	29.3	1.49	5.36	27.5	29.34	26.56	13177
1774041900	27.81	-0.72	-2.52	28.51	28.64	27.49	4414
1773955500	28.53	0.63	2.26	28.37	28.71	27.16	9169
1773869100	27.9	0.58	2.12	27.55	28.42	27.48	13191
1773782700	27.32	-0.55	-1.97	27.69	27.91	26.97	9975
1773696300	27.87	1.4	5.29	27.11	27.87	26.33	13272
1773437100	26.47	-0.3	-1.12	27.07	27.23	25.34	12719
1773350700	26.77	-3.57	-11.77	28.85	28.95	26.56	8469
1773264300	30.34	0	0.00	30.34	30.34	30.34	0
1773177900	30.34	-0.41	-1.33	30.72	31.53	29.95	8098
1773091500	30.75	1.01	3.40	28.75	31.15	28.01	17586