Fuji Electric Holdings Company Ltd (PK)【FELTY】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	2.25	10.8173076923	20.8	23.65	20.67	36003	22.05475311	DR
4	-0.925	-3.85818561001	23.975	27.9625	20.07	36133	22.95177207	DR
12	5.21	29.2040358744	17.84	27.9625	16.06	32723	20.51488074	DR
26	5.03	27.9134295228	18.02	27.9625	16.06	29375	19.59344752	DR
52	12.06	109.736123749	10.99	27.9625	10.66	20738	18.23317301	DR
156	11.915	107.00493938	11.135	27.9625	7.92	26677	13.74694946	DR
260	11.05	92.0833333333	12	27.9625	7.92	19303	13.37462743	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
1781731740	22.515	0.14	0.63	22.825	23.27	22.19	34694
1781645340	22.373	0.02	0.10	22.55	22.64	22.3	50844
1781558940	22.35	1.03	4.83	22.315	22.5	22.252	33051
1781299740	21.32	-0.09	-0.42	21.15	21.44	21.15	25596
1781213220	21.41	1.16	5.73	20.8	21.47	20.67	35828
1781126940	20.25	-1.03	-4.84	20.635	20.818	20.07	29581
1781040540	21.28	-1.12	-5.00	22.25	22.44	20.825	68897
1780954140	22.4	-0.39	-1.71	22.48	22.48	22.22	34165
1780694940	22.79	-0.74	-3.14	23.9225	24.7076	22.69	34981
1780608540	23.53	0.54	2.35	23.45	24.79	23.13	28747
1780522140	22.99	-0.41	-1.75	22.9	23.02	22.855	33000
1780435740	23.4	-0.98	-4.02	22.83	23.4	22.83	111819
1780349340	24.38	0.27	1.12	24.225	24.46	24.125	20444
1780090080	24.11	0.03	0.12	24.6	25.19	24.07	41215
1780003320	24.08	-1.58	-6.16	23.835	24.3	23.835	32011
1779917340	25.66	-1.89	-6.85	25.74	25.74	25.508	22358
1779830940	27.548	1.82	7.07	27.71	27.9625	27.22	14184
1779484920	25.73	1.23	5.02	25.51	25.735	25.46	16193
1779398880	24.5	1.79	7.88	23.975	24.5	23.93	18925
1779312300	22.71	-0.21	-0.92	22.27	22.72	22.25	18660
1779225660	22.92	-0.51	-2.18	22.77	23.05	22.45	43124
1779139740	23.43	-0.56	-2.33	23.565	23.565	23.32	22179
1778880000	23.99	-0.55	-2.24	23.91	24.09	23.91	20054
1778793900	24.54	-0.04	-0.16	24.625	25.39	24.35	14547
1778707380	24.58	1.03	4.37	24.29	24.624	24.29	19126
1778621340	23.55	-0.5	-2.08	23.48	23.66	23.3169	17091
1778534940	24.05	0.16	0.69	23.98	24.08	23.93	24813
1778275200	23.885	1.92	8.72	23.65	23.97	23.65	12206
1778188800	21.97	-0.06	-0.27	22.28	22.28	21.924	7624
1778102520	22.03	0.57	2.67	22.6072	22.6072	21.935	4436
1778016000	21.458	0.56	2.67	21.14	21.458	21.14	11956
1777930140	20.9	-0.06	-0.26	21.155	21.246	20.83	14062
1777671000	20.955	-0.32	-1.48	21.39	21.39	20.91	8356
1777584540	21.27	1.82	9.36	20.79	21.29	20.76	34926
1777498140	19.45	0.13	0.65	19.24	19.45	18.9835	12223
1777411800	19.325	-0.93	-4.57	19.79	19.79	19	20585
1777325400	20.25	1.02	5.30	20.32	20.33	20.15	18813
1777065780	19.23	0.27	1.42	19.46	19.46	19.15	21936
1776979740	18.96	0.48	2.60	19.6	19.6	18.8185	19513
1776893280	18.48	0.02	0.11	18.4	18.48	18.295	35687
1776806940	18.46	-0.19	-1.02	18.76	18.8	18.46	29212
1776720540	18.65	-0.63	-3.27	18.58	18.65	18.535	48319
1776460800	19.28	0.23	1.21	19.26	19.41	19.18	133402
1776374940	19.05	0.96	5.31	19.06	19.08	18.91	45157
1776288360	18.09	-0.6	-3.21	17.98	18.13	17.98	14221
1776202140	18.69	0.46	2.52	18.47	18.72	18.47	28419
1776115740	18.23	0.21	1.17	17.76	18.23	17.76	25106
1775856000	18.02	0.4	2.27	18	18.07	17.9	14831
1775770140	17.62	-0.06	-0.34	17.39	17.72	17.3	26444
1775683500	17.68	1.24	7.54	17.86	17.86	17.52	23860
1775596800	16.44	-0.25	-1.50	16.35	16.469999	16.059999	94268
1775510940	16.69	-0.51	-2.97	16.739999	16.83	16.604	52523
1775164920	17.2	-0.81	-4.50	16.719999	17.26	16.719999	38819
1775078400	18.01	0.77	4.47	17.99	18.21	17.94	62793
1774992540	17.24	0.46	2.74	16.76	17.28	16.719999	73312
1774906080	16.78	-0.2	-1.18	17	17.13	16.7375	36084
1774646940	16.98	-0.47	-2.69	17.21	17.28	16.98	33951
1774560480	17.45	-0.42	-2.35	17.84	17.84	17.44	28774
1774473900	17.87	0.51	2.94	17.97	17.99	17.81	36787
1774387560	17.36	0.11	0.64	17.22	17.41	17.12	74152
1774300800	17.25	-0.02	-0.12	16.42	18.5728	16.42	57127
1774041960	17.27	-0.31	-1.76	17.69	18.04	16.79	23426
1773955740	17.58	-0.42	-2.33	17.13	17.68	17.13	33873
1773869340	18	0.03	0.17	17.96	18.06	17.88	31931