Finning International Inc (PK)【FINGF】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	-2.09	-3.06631455399	68.16	70.665	66.07	40329	68.28067153	CS
4	-10.1	-13.2598135749	76.17	77.115	66.07	32115	68.88447317	CS
12	1.9	2.96088514882	64.17	77.9	62.02	15701	69.86766825	CS
26	11.42	20.8966148216	54.65	77.9	54.65	10800	68.14410598	CS
52	23.69	55.8990089665	42.38	77.9	39.35	12098	56.93826803	CS
156	36.07	120.233333333	30	77.9	23.82	13610	38.63998232	CS
260	40.13	154.703161141	25.94	77.9	17	9152	37.44894317	CS

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
1783027740	66.069999	-4.6	-6.50	68.35	68.35	66.069999	123205
1782941280	70.665	1.43	2.06	70.665	70.665	70.665	152
1782854880	69.24	1.11	1.63	69.24	69.24	69.24	46702
1782768480	68.13	0	0.00	68.13	68.13	68.13	0
1782509280	68.13	0.33	0.49	68.59	68.66	68.13	29861
1782422460	67.8	-0.13	-0.19	68.16	68.16	67.64	84602
1782336000	67.93	-0.74	-1.08	67.41	67.93	67.41	51561
1782250140	68.67	-2.76	-3.86	70.5	70.99	68.58	40011
1782163500	71.43	1.16	1.65	72.31	72.69	71.43	527
1781818140	70.27	0.03	0.04	71.14	71.14	70.27	26074
1781731740	70.24	-2.32	-3.20	72.97	72.97	70.24	7184
1781645340	72.56	2.34	3.33	71.56	72.56	71.5	24356
1781558940	70.22	1.29	1.87	70.22	70.22	70.22	16669
1781299740	68.928	0.66	0.96	68.02	68.928	68.02	196043
1781213220	68.271	-1.53	-2.19	67.7	68.3099	67.53	49049
1781126940	69.8	-0.71	-1.01	71.22	71.22	69.8	303
1781040540	70.51	-3.22	-4.37	70.51	70.51	70.51	2383
1780954140	73.73	0.06	0.08	73.98	74.72	73.73	845
1780694940	73.67	-3.4	-4.41	76.82	77.115	73.67	1408
1780608540	77.07	-0.21	-0.27	76.17	77.07	75.92	340
1780522140	77.28	0.97	1.27	77.9	77.9	77.28	703
1780435740	76.31	-0.35	-0.46	76.31	76.31	76.31	110
1780349340	76.66	-0.12	-0.16	74.9	76.66	74.9	404
1780090080	76.78	0	0.00	77	77	76.09	460
1780003320	76.78	1.11	1.47	76.78	76.78	76.78	14156
1779917340	75.67	0.25	0.33	75.23	75.67	74.96	5237
1779830940	75.42	2.46	3.37	74.73	76.68	74.73	24160
1779484920	72.96	3.83	5.54	72.88	72.96	72.88	5476
1779398880	69.13	-1.22	-1.73	70.22	70.22	68.67	20139
1779312300	70.35	0.14	0.20	70.58	70.58	69.46	408
1779225660	70.21	-4.63	-6.19	71.47	71.47	70.21	718
1779139200	74.84	0	0.00	74.84	74.84	74.84	0
1778880000	74.84	-1.93	-2.51	73.86	74.91	73.86	1445
1778793900	76.77	-0.02	-0.03	75.9	76.77	74.79	500
1778707380	76.79	6.25	8.86	71.07	77.16	71.07	3743
1778621340	70.54	-0.4	-0.56	71.36	71.36	70.54	918
1778534940	70.94	-0.49	-0.69	71.6	71.6	70.94	304
1778275200	71.43	-0.31	-0.43	71.34	71.43	71.34	487
1778188800	71.7405	-1.98	-2.69	72.64	72.64	71.7405	980
1778102520	73.7225	1.28	1.77	72.515	74.33	72.515	1418
1778016000	72.44	-0.6	-0.81	73.48	73.48	72.44	841
1777930140	73.035	0.22	0.30	73.31	73.31	72.68	403
1777671000	72.82	-0.09	-0.12	73.24	73.24	72.82	216
1777584540	72.91	2.57	3.65	71.31	72.91	70.88	724
1777498140	70.3399	-0.36	-0.51	70.34	70.34	70.3399	258
1777411800	70.702	-2.8	-3.81	74.65	74.65	70.702	3813
1777325400	73.5	-0.05	-0.07	73.75	73.75	73.33	57246
1777065780	73.55	1.71	2.38	72.02	73.55	71.86	1781
1776979740	71.84	-0.02	-0.03	73.34	73.52	71.84	10072
1776893280	71.86	1.15	1.63	71.99	71.99	71.86	22047
1776806940	70.71	0.48	0.68	71.54	71.68	70.34	9624
1776720540	70.23	0.86	1.24	70.3625	70.3625	69.8	7524
1776460800	69.37	3.79	5.78	70.65	71.11	69.37	86989
1776374940	65.58	0.08	0.12	65.58	65.58	65.58	200
1776288360	65.5	-1.5	-2.24	66.81	66.81	65.5	600
1776202140	67	1.29	1.96	67	67	67	120
1776115740	65.709999	1.54	2.40	62.02	65.81	62.02	1112
1775856540	64.17	0	0.00	64.17	64.17	64.17	0
1775770140	64.17	0.42	0.66	64.17	64.17	64.17	159
1775683500	63.75	2.5	4.08	63.2394	63.75	63.2394	412
1775596800	61.25	-0.75	-1.21	61.5	61.5	61.25	1665
1775510940	62	0.2	0.32	61.57	62	61.57	2370