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	-1.84	-8.78701050621	20.94	22.19	18.3	3655	19.54235705	CS
4	-4.04	-17.4589455488	23.14	23.5	17.36	23670	20.4235208	CS
12	-1	-4.97512437811	20.1	26	17.36	11246	20.67464349	CS
26	-10.69	-35.8845250084	29.79	30.96	17.36	7798	21.72779754	CS
52	-6.74	-26.0835913313	25.84	30.96	17.36	5120	22.51429497	CS
156	-111.63	-85.3897345674	130.73	176.09	14	4620	24.1633806	CS
260	-174.32	-90.1251163272	193.42	193.7	14	3499	41.22060022	CS

個人投資家向けのプロ仕様のツール。

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	19.1	0.8	4.37	19.26	22.19	19.1	6146
1782941280	18.3	-1.7	-8.50	18.46	21.34	18.3	3829
1782854880	20	-0.1	-0.50	20.048	21.44	18.56	5724
1782768300	20.1	0.33	1.64	21.9	21.9	19.5	1675
1782509280	19.775	0.07	0.38	18.56	21.04	18.44	1233
1782422460	19.7	-0.3	-1.50	20.94	20.94	18.46	5814
1782336000	20	1.23	6.52	18.76	21.24	18.6	1368
1782250140	18.775	-1.53	-7.51	20.35	20.35	17.36	1638
1782163500	20.3	-0.43	-2.07	20.12	20.94	18.51	7984
1781818140	20.73	0.38	1.87	20.57	20.73	19.95	5033
1781731740	20.35	0.64	3.23	19.06	21.54	18.9	309307
1781645340	19.7125	-1.06	-5.11	19	21.69	19	1372
1781558940	20.775	0.77	3.87	20.16	22.64	20.16	3637
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