Fujikura Limited (PK)【FJIKY】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	4.9	36.2962962963	13.5	18.4	13.48	471471	15.82041451	DR
4	1.765	10.6101593027	16.635	18.4	12.3101	352603	15.00505321	DR
12	-63.91	-77.6454865751	82.31	92.8	12.3101	314218	18.27007288	DR
26	-37.99	-67.3701010818	56.39	103.03	12.3101	162519	24.09215336	DR
52	-4.77	-20.5869659042	23.17	103.03	12.3101	91927	25.12283582	DR
156	1.12	6.48148148148	17.28	103.03	11.24	69652	25.07650579	DR
260	1.12	6.48148148148	17.28	103.03	11.24	69652	25.07650579	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	18.4	4.08	28.49	16.05	18.4	15.56	738144
1781731740	14.32	0.1	0.70	14.58	14.84	14.32	641022
1781645340	14.22	0.48	3.49	14.83	14.97	14.12	233072
1781558940	13.74	0.13	0.96	13.5	13.77	13.48	273645
1781299740	13.61	-0.03	-0.22	13.42	13.72	13.28	229598
1781213220	13.64	0.82	6.40	12.92	13.66	12.86	296330
1781126940	12.82	-0.18	-1.38	12.6	13.51	12.3101	222937
1781040540	13	-1.8	-12.16	14.2	14.2	12.47	688113
1780954140	14.8	1.14	8.35	14.23	14.89	13.6253	340685
1780694940	13.66	-1.55	-10.19	14.6	14.625	13.3001	315554
1780608540	15.21	-0.27	-1.74	14.88	15.25	14.4701	284855
1780522140	15.48	0.3	1.98	16	16.25	15.22	202297
1780435740	15.18	0.27	1.81	14.31	15.18	14.31	504311
1780349340	14.91	0.09	0.61	14.45	14.95	14.37	305901
1780090080	14.82	-1.22	-7.61	15	15.11	14.71	181536
1780003320	16.04	0.11	0.69	15.82	16.07	15.58	176536
1779917340	15.93	-1	-5.91	16.415	16.7255	15.5	185624
1779830940	16.93	1.73	11.38	16.635	16.9349	16.575	526687
1779484920	15.2	0.8	5.56	15.3	15.7	15.187	400568
1779398880	14.4	0.35	2.49	14.05	14.67	13.97	234761
1779312300	14.05	-0.45	-3.10	13.67	14.167	13.57	229037
1779225660	14.5	-3.25	-18.31	13.6	16.8059	13.6	602651
1779139740	17.75	-0.85	-4.57	18.48	18.48	17.405	473014
1778880000	18.6	-0.7	-3.63	18.8	19.3192	18.29	382609
1778793900	19.3	-6.31	-24.64	19.96	19.96	19.0701	369477
1778707380	25.61	2.07	8.79	24.77	25.65	24.77	710366
1778621340	23.54	0.78	3.43	24.55	24.588	23.17	322819
1778534940	22.76	1.12	5.18	22	22.88	21.91	134237
1778275200	21.64	1.47	7.29	21.1775	21.7	21.1055	182407
1778188800	20.17	0.13	0.65	20.68	21.59	20.05	588688
1778102520	20.04	0.86	4.48	20.41	20.695	19.62	200971
1778016000	19.18	0.43	2.29	18.88	19.63	18.88	201667
1777930140	18.75	-0.07	-0.37	18.79	19.2	18.49	126292
1777671000	18.82	-1.17	-5.85	18.74	19.08	18.66	230662
1777584540	19.99	0.96	5.04	18.93	20.02	18.93	207370
1777498140	19.03	-0.05	-0.26	19.15	19.33	18.74	368254
1777411800	19.08	-0.43	-2.20	19	19.5	18.15	145942
1777325400	19.51	0.21	1.09	20	20	19.37	833762
1777065780	19.3	0.84	4.55	19.22	19.64	19	671965
1776979740	18.46	-0.54	-2.84	18.92	18.92	18.13	249327
1776893280	19	1.16	6.50	19.025	19.03	18.67	220030
1776806940	17.84	0.18	1.02	18.19	18.785	17.84	153376
1776720540	17.66	-0.83	-4.49	17.59	17.66	17.5	75155
1776460800	18.49	-0.28	-1.49	18.686	18.9499	18.4	155874
1776374940	18.77	0.69	3.82	18.55	18.84	18.31	131614
1776288360	18.08	-1.28	-6.61	18.354	18.405	17.7	830079
1776202140	19.36	0.79	4.25	19.2	19.65	18.75	745342
1776115740	18.57	0.54	3.00	18.42	18.74	17.46	100126
1775856000	18.03	1.93	11.99	19.1	19.1	17.2351	559148
1775770140	16.1	0.36	2.29	16.399999	16.69	15.75	324188
1775683500	15.74	-71.13	-81.88	16.5	16.5	15.43	197783
1775596800	86.87	-1.03	-1.17	84.8	88.26	81.96	23499
1775510940	87.9	2.2	2.57	88.99	89.93	87.35	17096
1775164920	85.7	-4.35	-4.83	81.755	86.6	80.9	49379
1775078400	90.05	5.27	6.22	86.12	92.8	85.95	36260
1774992540	84.78	4.25	5.28	79.86	84.78	78.56	60814
1774906080	80.53	-3.07	-3.67	82.31	82.97	79.05	16995
1774646940	83.6	0.6	0.72	82.23	84.4375	82.23	19544
1774560480	83	-3.02	-3.51	86.56	88.12	83	34315
1774473900	86.02	2.82	3.39	86.41	87.25	85.97	11873
1774387560	83.2	1.97	2.43	80.46	85	80.46	35953
1774300800	81.23	6.66	8.93	80	81.9925	80	18944