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	-0.89	-4.20406235239	21.17	21.17	19.615	65698	20.24258641	DR
4	-0.52	-2.5	20.8	23.65	19.615	44480	21.47223672	DR
12	1.22	6.40083945435	19.06	27.9625	18.295	34477	21.66911259	DR
26	0.81	4.16024653313	19.47	27.9625	16.06	32958	19.89296722	DR
52	8.915	78.4425868896	11.365	27.9625	10.68	22392	18.83273157	DR
156	9.812	93.7332823844	10.468	27.9625	7.92	27421	13.98151036	DR
260	8.138	67.0235546039	12.142	27.9625	7.92	19689	13.58506972	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	20.28	0.26	1.30	20.16	20.33	20.14	50715
1783545840	20.02	-0.05	-0.25	19.81	20.12	19.615	84204
1783459740	20.07	-0.83	-3.97	20.4825	20.69	20.002	109654
1783373340	20.9	0.35	1.70	20.81	20.94	20.79	47074
1783027740	20.55	-0.96	-4.47	21.17	21.17	20.37	21861
1782941280	21.512	0.46	2.19	21.97	21.97	21.44	37269
1782854880	21.05	-0.4	-1.86	20.72	21.15	20.72	38679
1782768300	21.45	0.09	0.42	21.15	21.45	20.874	38775
1782509280	21.36	-0.27	-1.25	21.31	21.483	21.27	28835
1782422460	21.63	-1.03	-4.55	21.925	21.96	21.55	43538
1782336000	22.66	0.37	1.66	22.57	22.82	22.45	41043
1782250140	22.29	-0.77	-3.34	22.09	22.42	22.08	30833
1782163500	23.06	0.01	0.04	23.46	23.46	23.06	42304
1781818140	23.05	0.54	2.38	23.65	23.65	22.84	56555
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