Ford CDR【F】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1782510000	11.92	-0.03	-0.25	12.22	12.22	11.92	2834
1782423600	11.95	0.22	1.88	11.82	12.01	11.82	14226
1782337200	11.73	-0.14	-1.18	11.97	11.97	11.67	1580
1782250800	11.87	-0.01	-0.08	11.77	11.88	11.65	3083
1782164400	11.88	-0.06	-0.50	11.88	11.88	11.88	216
1781905200	11.94	0.02	0.17	12.27	12.27	11.94	3718
1781818800	11.92	0.1	0.85	11.91	11.92	11.63	16090
1781732400	11.82	-0.42	-3.43	12.17	12.25	11.82	7242
1781646000	12.24	-0.26	-2.08	12.6	12.6	12.24	1023
1781559600	12.5	-0.06	-0.48	12.91	13	12.5	979
1781300400	12.56	0.08	0.64	12.61	12.61	12.41	2878
1781214000	12.48	0.37	3.06	12.1	12.48	12.09	3728
1781127600	12.11	-0.54	-4.27	12.4	12.4	12.11	6473
1781041200	12.65	-0.08	-0.63	12.84	13	12.4	3509
1780954800	12.73	0.1	0.79	12.82	12.83	12.73	8331
1780695600	12.63	-0.32	-2.47	12.95	12.95	12.45	7776
1780609200	12.95	-0.38	-2.85	13.5	13.5	12.95	4262
1780522800	13.33	-0.37	-2.70	13.5	13.56	13.3	1760
1780436400	13.7	-0.47	-3.32	14	14.13	13.43	23189
1780350000	14.17	-0.67	-4.51	14.82	14.82	14.1	23676
1780090800	14.84	0.66	4.65	14.23	15.07	14.23	35441
1780004400	14.18	0.69	5.11	13.49	14.19	13.49	11287
1779918000	13.49	0.38	2.90	13.15	13.62	13.15	16881
1779831600	13.11	0.36	2.82	12.57	13.18	12.57	11354
1779745200	12.75	0.1	0.79	12.61	13.07	12.6	12855
1779486000	12.65	1.05	9.05	11.85	12.65	11.85	30731
1779399600	11.6	0.4	3.57	11.25	11.68	11.25	15825
1779313200	11.2	0.14	1.27	11.01	11.25	11.01	640
1779226800	11.06	-0.32	-2.81	11.05	11.23	10.86	12873
1778881200	11.38	-0.89	-7.25	11.88	11.88	11.3	27929
1778794800	12.27	0.76	6.60	11.67	12.6	11.67	48226
1778708400	11.51	1.33	13.06	10.22	11.8	10.22	49094
1778622000	10.18	-0.05	-0.49	10.16	10.18	10.04	12088
1778535600	10.23	-0.25	-2.39	10.5	10.5	10.22	19399
1778276400	10.48	0.15	1.45	10.45	10.48	10.35	3402
1778190000	10.33	-0.01	-0.10	10.4	10.41	10.29	18413
1778103600	10.34	0.4	4.02	10.15	10.36	10.15	64367
1778017200	9.94	0.16	1.64	9.78	10	9.78	13580
1777930800	9.78	-0.33	-3.26	10.12	10.12	9.76	38313
1777671600	10.11	-0.16	-1.56	10.2	10.2	10.05	23750
1777585200	10.27	-0.11	-1.06	9.83	10.27	9.7899999	33020
1777498800	10.38	-0.14	-1.33	10.36	10.38	10.36	12251
1777412400	10.52	-0.11	-1.03	10.52	10.52	10.52	40
1777326000	10.63	0.1	0.95	10.49	10.63	10.49	225
1777066800	10.53	-0.09	-0.85	10.51	10.54	10.49	12981
1776980400	10.62	-0.09	-0.84	10.7	10.7	10.61	4313
1776894000	10.71	-0.17	-1.56	10.88	10.88	10.71	4863
1776807600	10.88	-0.05	-0.46	11.07	11.07	10.88	4363
1776721200	10.93	-0.02	-0.18	10.9	10.93	10.9	1010
1776462000	10.95	0.36	3.40	10.69	11.03	10.69	2285
1776375600	10.59	-0.21	-1.94	10.74	10.78	10.59	848
1776289200	10.8	-0.01	-0.09	10.81	10.81	10.66	2459
1776202800	10.81	0.48	4.65	10.59	10.81	10.59	5480
1776116400	10.33	0.03	0.29	10.2	10.33	10.17	465
1775857200	10.3	-0.13	-1.25	10.53	10.53	10.3	511
1775770800	10.43	0.08	0.77	10.29	10.43	10.29	5434
1775684400	10.35	0.52	5.29	10.25	10.35	10.25	16750
1775598000	9.83	-0.05	-0.51	9.75	9.83	9.72	2509
1775511600	9.88	-0.01	-0.10	9.92	9.92	9.88	1788
1775166000	9.89	-0.05	-0.50	9.75	9.89	9.75	1103
1775079600	9.94	0.13	1.33	9.92	9.94	9.92	2128
1774993200	9.81	0.27	2.83	9.7	9.81	9.7	1912
1774906800	9.5399999	-0.11	-1.14	9.6199999	9.6199999	9.5	5266
1774647600	9.65	-0.22	-2.23	9.75	9.75	9.65	9975