Fujitsu Ltd (PK)【FJTSF】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	-3.5	-14.8936170213	23.5	23.5	20	7470	21.05832454	CS
4	-1.7	-7.83410138249	21.7	23.99	18.66	6818	21.38173729	CS
12	-0.28	-1.38067061144	20.28	26	17.67	6285	21.07953804	CS
26	-4.5	-18.3673469388	24.5	30.96	17.67	4858	22.95359778	CS
52	-1.76	-8.08823529412	21.76	30.96	17.67	3660	23.52594264	CS
156	-119.68	-85.6815578465	139.68	176.09	14	4099	24.91971089	CS
260	-161.5	-88.9807162534	181.5	193.7	14	3187	43.49303065	CS

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
1781299740	20	0	0.00	20.16	21.4	20	46284
1781213220	20	-0.16	-0.79	20.16	22.8	20	1824
1781126940	20.16	-1.62	-7.44	20.16	21.59	20	18772
1781040540	21.78	-0.56	-2.51	22	22.99	20	2166
1780954140	22.34	0.34	1.55	22.16	23	22	10272
1780694940	22	-0.55	-2.44	23.5	23.5	22	4317
1780608540	22.55	1.03	4.76	23.14	23.14	20.16	17473
1780522140	21.525	-0.48	-2.16	22.4	23.99	20.65	3021
1780435740	22	-1.2	-5.17	20.9	23	20.9	4117
1780349340	23.2	2.78	13.59	23.04	23.2	21.14	6839
1780090080	20.425	-1.99	-8.86	22	22.6	19.86	4279
1780003320	22.41	-0.07	-0.31	20.55	23.2	20.55	4138
1779917340	22.48	1.08	5.05	20.46	23.2	20.3	2964
1779830940	21.4	0.6	2.88	22.85	22.85	20.11	3972
1779484920	20.8	0.3	1.46	19.31	22.45	19.31	2894
1779398880	20.5	1.31	6.83	19.01	21.99	19.01	3172
1779312300	19.1885	-1.76	-8.41	18.66	22.39	18.66	3611
1779225660	20.95	-0.07	-0.31	19.34	22.6	19.34	15008
1779139740	21.015	0.05	0.21	18.91	21.79	18.91	3781
1778880000	20.97	0.45	2.17	21.7	21.7	18.9	16926
1778793900	20.525	-0.55	-2.61	18.7	22.35	18.7	6419
1778707380	21.075	0.61	2.96	20.61	22.79	20.45	1636
1778621340	20.47	-0.78	-3.67	21.89	21.89	19.06	3725
1778534940	21.25	1.15	5.72	22.7	22.7	19.8	6351
1778275200	20.1	0.09	0.44	22.89	23.05	20.1	4238
1778188800	20.0125	-0.03	-0.16	19.3	21.99	19.3	18213
1778102520	20.045	1	5.22	20	20.25	19.11	8259
1778016000	19.05	0.19	1.01	19.475	20.69	18.26	3724
1777930140	18.86	-1.85	-8.94	20.95	20.95	18.7	8313
1777671000	20.7125	0.09	0.45	18.21	21.25	17.67	4702
1777584540	20.62	0.61	3.05	18.7	21.9	18.7	6606
1777498140	20.01	-2.64	-11.66	21.71	24.49	19.54	3679
1777411800	22.65	-1.4	-5.82	22.5	24.04	21.26	5013
1777325400	24.05	-1.1	-4.37	25.65	25.65	22.61	2751
1777065780	25.15	1.17	4.86	22.46	25.15	22.46	2894
1776979740	23.985	0.69	2.97	25.04	25.2	22.21	4294
1776893280	23.294	0.54	2.39	22.91	25.95	22.75	1631
1776806940	22.75	-0.19	-0.83	24.37	26	22.75	2825
1776720540	22.94	-0.84	-3.53	22.21	23.67	22.21	4185
1776460800	23.78	-1.52	-6.01	22.01	25.5	22.01	2087
1776374940	25.3	1.5	6.30	21.06	25.4	20.9	2431
1776288360	23.8	2.59	12.21	23.16	24.44	23	2401
1776202140	21.21	-0.54	-2.48	23.69	23.69	20.19	3873
1776115740	21.75	0.34	1.59	21	22.39	20.73	9506
1775856000	21.41	0.06	0.28	19.61	22.19	19.61	6349
1775770140	21.35	0.51	2.42	20.1	22.44	20.1	1691
1775683500	20.845	-0.01	-0.02	19.7	21.84	19.69	53616
1775596800	20.85	1.05	5.30	19.86	21.84	19.86	2013
1775510940	19.8	0.2	1.02	21.44	21.44	19.2	4531
1775164920	19.6	-1.63	-7.66	18.96	22	18.96	3239
1775078400	21.225	1.63	8.29	22.45	22.45	20.16	3530
1774992540	19.6	0.05	0.26	19.01	21.85	18.85	1696
1774906080	19.55	0.55	2.89	18.16	21.1	18.16	4231
1774646940	19	-1	-5.00	18.56	20.69	18.4	10311
1774560480	20	-1.77	-8.11	18.76	20.99	18.76	3286
1774473900	21.765	0.72	3.40	18.74	23.55	18.74	3425
1774387560	21.05	0.23	1.10	18.57	23.16	18.57	1677
1774300800	20.82	-1.27	-5.76	22.51	22.51	20.16	13282
1774041960	22.0925	0.43	2.00	20.28	23.18	20.16	2364
1773955740	21.66	1.38	6.80	20.12	23.04	20.12	3435
1773869340	20.28	-3.56	-14.93	20.28	23.68	20.28	1706
1773782700	23.84	0.93	4.06	23.84	23.84	20.12	1567
1773696120	22.91	1.86	8.84	23.84	23.84	20.28	6902
1773437340	21.05	-0.93	-4.23	20.28	23.68	20.12	1992