Foschini Group Ltd (PK)【FHNGY】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	-0.006	-0.180342651037	3.327	3.375	3.321	409	3.32268176	DR
4	-0.0095	-0.285242456088	3.3305	3.83	3.28	265	3.37017645	DR
12	-0.729	-18	4.05	4.44	3.28	293	3.77945475	DR
26	-1.209	-26.6887417219	4.53	5.66	3.28	330	4.17227253	DR
52	-4.219	-55.9549071618	7.54	7.72	3.28	6718	6.58478815	DR
156	-1.349	-28.886509636	4.67	10.09	3.28	3916	6.10774843	DR
260	-7.179	-68.3714285714	10.5	11.5	3.28	5558	7.46707838	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
1780694940	3.321	0	0.00	3.321	3.321	3.321	0
1780608540	3.321	-0.01	-0.18	3.375	3.375	3.321	588
1780522140	3.327	-0.5	-13.13	3.327	3.327	3.327	229
1780435320	3.83	0	0.00	3.83	3.83	3.83	0
1780348920	3.83	0	0.00	3.83	3.83	3.83	0
1780089720	3.83	0	0.00	3.83	3.83	3.83	0
1780003320	3.83	0.46	13.65	3.83	3.83	3.83	147
1779917280	3.37	0	0.00	3.37	3.37	3.37	0
1779830880	3.37	0	0.00	3.37	3.37	3.37	0
1779485280	3.37	0	0.00	3.37	3.37	3.37	0
1779398880	3.37	0.09	2.74	3.37	3.37	3.37	223
1779312000	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1779225600	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1779139200	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1778880000	3.2799999	-0.15	-4.37	3.2799999	3.2799999	3.2799999	357
1778793900	3.43	0.1	2.99	3.43	3.43	3.43	159
1778707740	3.3304999	0	0.00	3.3304999	3.3304999	3.3304999	0
1778621340	3.3304999	-0.52	-13.53	3.3304999	3.3304999	3.3304999	153
1778534940	3.8515	0	0.00	3.8515	3.8515	3.8515	0
1778275740	3.8515	0	0.00	3.8515	3.8515	3.8515	0
1778189340	3.8515	0	0.00	3.8515	3.8515	3.8515	0
1778102940	3.8515	0	0.00	3.8515	3.8515	3.8515	0
1778016540	3.8515	0	0.00	3.8515	3.8515	3.8515	0
1777930140	3.8515	-0.44	-10.22	3.8515	3.8515	3.8515	341
1777671000	4.29	0	0.00	4.29	4.29	4.29	0
1777584540	4.29	0.59	15.95	4.29	4.29	4.29	300
1777498200	3.7	0	0.00	3.7	3.7	3.7	0
1777411800	3.7	0	0.00	3.7	3.7	3.7	0
1777325400	3.7	-0.74	-16.67	3.7	3.7	3.7	200
1777066080	4.44	0	0.00	4.44	4.44	4.44	0
1776979680	4.44	0	0.00	4.44	4.44	4.44	0
1776893280	4.44	0.52	13.21	4.44	4.44	4.44	375
1776806940	3.922	0	0.00	3.922	3.922	3.922	0
1776720540	3.922	0	0.00	3.922	3.922	3.922	0
1776461340	3.922	0	0.00	3.922	3.922	3.922	0
1776374940	3.922	0	0.00	3.922	3.922	3.922	0
1776288540	3.922	0	0.00	3.922	3.922	3.922	0
1776202140	3.922	0	0.00	3.922	3.922	3.922	0
1776115740	3.922	0	0.00	3.922	3.922	3.922	0
1775856540	3.922	0	0.00	3.922	3.922	3.922	0
1775770140	3.922	0	0.00	3.922	3.922	3.922	0
1775683740	3.922	0	0.00	3.922	3.922	3.922	0
1775597340	3.922	0	0.00	3.922	3.922	3.922	0
1775510940	3.922	0.11	2.83	3.922	3.922	3.922	210
1775165340	3.814	0	0.00	3.814	3.814	3.814	0
1775078940	3.814	0	0.00	3.814	3.814	3.814	0
1774992540	3.814	0	0.00	3.814	3.814	3.814	0
1774906140	3.814	0	0.00	3.814	3.814	3.814	0
1774646940	3.814	-0.2	-4.89	3.814	3.814	3.814	627
1774560300	4.01	0	0.00	4.01	4.01	4.01	0
1774473900	4.01	0.13	3.26	4.01	4.01	4.01	174
1774387200	3.8835	0	0.00	3.8835	3.8835	3.8835	0
1774300800	3.8835	-0.22	-5.28	3.8835	3.8835	3.8835	875
1774042140	4.1	0	0.00	4.1	4.1	4.1	0
1773955740	4.1	0.05	1.23	4.1	4.1	4.1	100
1773869340	4.05	-0.35	-7.95	4.05	4.05	4.05	500
1773782400	4.4	0	0.00	4.4	4.4	4.4	0
1773696000	4.4	0	0.00	4.4	4.4	4.4	0
1773436800	4.4	0	0.00	4.4	4.4	4.4	0
1773350400	4.4	-0.32	-6.78	4.4	4.4	4.4	1397
1773216000	4.72	0	0.00	4.72	4.72	4.72	0
1773129600	4.72	0	0.00	4.72	4.72	4.72	0
1773043200	4.72	0	0.00	4.72	4.72	4.72	0