Fidelity National Information Services Inc【ZGY】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	-0.99	-2.71010128661	36.53	37.28	34.869999	146	36.32628402	DE
4	-4.42	-11.0610610611	39.96	41.4	34.869999	358	36.58003941	DE
12	-7.23	-16.9043722235	42.77	43.86	34.869999	200	38.18223751	DE
26	-22.12	-38.3628165106	57.66	58.6	34.869999	187	43.2855763	DE
52	-34.669999	-49.3804294172	70.209999	71.66	34.869999	161	50.02509452	DE
156	-16.88	-32.2014498283	52.42	85.27	9.6889	154	59.76287381	DE
260	-82.91	-69.9957788096	118.45	126.8	9.6889	122	64.73881513	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	35.28	0.41	1.18	35.42	35.42	35.28	170
1780604700	34.869999	0	0.00	34.869999	34.869999	34.869999	0
1780518300	34.869999	-1.67	-4.57	35.86	35.86	34.869999	131
1780431900	36.54	-0.74	-1.98	36.06	36.54	36.06	324
1780345500	37.28	0.75	2.05	37.22	37.28	36.43	127
1780086300	36.53	0.31	0.86	36.53	36.53	36.53	2
1779999900	36.22	0	0.00	36.22	36.22	36.22	0
1779913500	36.22	-1.43	-3.80	36.01	36.22	36.01	152
1779827100	37.65	0.15	0.40	37.45	37.65	37.45	7
1779740700	37.5	0	0.00	38.01	38.01	37.5	82
1779481500	37.5	0.77	2.10	37.5	37.5	37.5	100
1779395100	36.729999	-1.03	-2.73	36.76	36.76	36.729999	41
1779308700	37.76	0.55	1.48	37.76	37.76	37.76	30
1779222300	37.21	0.27	0.73	37.01	37.9	36.95	1380
1779135900	36.94	1.29	3.62	36.94	36.94	36.94	550
1778876700	35.65	-1.05	-2.86	36.08	36.5	35.65	91
1778790300	36.7	0.5	1.38	36.19	36.7	36.19	985
1778703900	36.2	0	0.00	36.2	36.2	36.2	0
1778617500	36.2	0.7	1.97	36.29	36.29	35.75	695
1778531100	35.5	-1.34	-3.64	37.18	37.19	35.479999	904
1778271900	36.84	-3.05	-7.65	39.96	41.4	36.84	485
1778185500	39.89	0.37	0.94	38.93	40.06	38.81	219
1778099100	39.52	-0.87	-2.15	39.44	39.52	39.44	5
1778012700	40.39	0.1	0.25	43.04	43.04	40.39	26
1777926300	40.29	0.54	1.36	39.979999	40.29	39.979999	13
1777580700	39.75	0	0.00	39.75	39.75	39.75	0
1777494300	39.75	0.1	0.25	39.75	39.75	39.75	40
1777407900	39.65	0.71	1.82	38.69	39.65	38.69	31
1777321500	38.94	-0.57	-1.44	38.63	38.94	38.619999	311
1777062300	39.51	0	0.00	39.51	39.51	39.51	0
1776975900	39.51	-0.59	-1.47	40.979999	40.979999	39.51	90
1776889500	40.1	-0.7	-1.72	40.1	40.1	40.1	40
1776803100	40.799999	-0.29	-0.71	40.799999	40.799999	40.799999	15
1776716700	41.09	-0.1	-0.24	41.09	41.09	41.09	150
1776457500	41.19	-0.28	-0.68	41.63	41.63	41.19	130
1776371100	41.47	0	0.00	41.47	41.47	41.47	0
1776284700	41.47	1.87	4.72	40.14	41.56	40.13	183
1776198300	39.6	0.5	1.28	39.049999	39.88	39.049999	244
1776111900	39.1	2.1	5.68	36.65	39.1	36.65	115
1775852700	37	-2.5	-6.33	38.43	38.93	37	237
1775766300	39.5	-0.6	-1.50	40.57	40.97	39.5	382
1775679900	40.1	-0.29	-0.72	40.69	40.69	40.1	80
1775593500	40.39	0.56	1.39	40.159999	40.75	40.159999	37
1775161500	39.835	1.2	3.09	39.17	40.005	39.17	174
1775075100	38.64	-2.75	-6.64	41.02	41.03	38.64	33
1774988700	41.39	0.68	1.67	41.39	41.39	41.39	1
1774902300	40.71	-0.26	-0.63	40.655	40.71	40.655	162
1774646700	40.97	0.27	0.66	40.31	40.97	40.31	108
1774560300	40.7	-0.79	-1.89	41.735	41.735	40.7	73
1774473900	41.485	-1.84	-4.25	41.485	41.485	41.485	60
1774387500	43.325	0	0.00	43.325	43.325	43.325	0
1774301100	43.325	0.63	1.46	42.92	43.39	42.92	295
1774041900	42.7	-0.39	-0.91	42.7	42.7	42.7	70
1773955500	43.09	0.36	0.83	43.09	43.09	43.09	7
1773869100	42.735	-0.96	-2.19	42.735	42.735	42.735	50
1773782700	43.69	-0.12	-0.27	43.69	43.69	43.69	63
1773696300	43.81	0.5	1.15	43.86	43.86	43.49	418
1773437100	43.31	0.56	1.31	42.77	43.31	42.77	34
1773350700	42.75	-1.04	-2.37	42.985	42.985	42.75	34
1773264300	43.79	0	0.00	43.79	43.79	43.79	0
1773177900	43.79	0	0.00	43.79	43.79	43.79	0
1773091500	43.79	-0.08	-0.18	43.995	44	43.76	148
1772832300	43.87	0.37	0.85	44.29	44.29	43.87	300