Fujitsu Ltd Adr (PK)【FJTSY】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	-0.0467	-0.225858091475	20.6767	21	19.64	198183	20.72846207	DR
4	-0.02	-0.0968523002421	20.65	21	19.1	400899	20.16407447	DR
12	-3	-12.6957257723	23.63	24.41	19.1	399554	20.72934833	DR
26	-7.87	-27.6140350877	28.5	30.05	19.1	436628	21.91379243	DR
52	-1.375	-6.24857986821	22.005	30.05	19.1	306084	22.89983306	DR
156	-5.87	-22.1509433962	26.5	35.16	13.95	217711	21.66425315	DR
260	-18.06	-46.6787283536	38.69	40.62	13.95	181255	23.25708279	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
1783718940	20.63	-0.33	-1.57	20.74	20.81	20.46	135567
1783632420	20.96	0.44	2.14	20.66	20.98	20.4363	240047
1783545840	20.52	-0.29	-1.39	19.64	20.58	19.64	200182
1783459740	20.81	0.19	0.92	20.84	21	20.752	234334
1783373340	20.62	-0.06	-0.29	20.6767	20.75	20.6	180787
1783027740	20.68	0.43	2.12	20.86	20.954	20.56	191181
1782941280	20.25	0.38	1.91	19.95	20.3	19.925	466179
1782854880	19.87	-0.35	-1.73	19.95	20.0899	19.23	1671187
1782768300	20.22	0.08	0.40	20.445	20.46	20.08	683617
1782509280	20.14	0.69	3.55	19.45	20.18	19.1	664151
1782422460	19.45	-0.54	-2.70	20.46	20.46	19.39	319990
1782336000	19.99	0.39	1.99	19.88	20.04	19.8	229246
1782250140	19.6	-0.08	-0.41	19.39	19.64	19.39	224671
1782163500	19.68	-0.8	-3.91	19.68	19.835	19.63	341178
1781818140	20.48	0.11	0.54	20.5	20.69	20.35	341506
1781731740	20.37	-0.02	-0.10	20.46	20.75	20.22	441225
1781645340	20.39	0.03	0.15	20.49	20.51	20.1	174158
1781558940	20.36	-0.13	-0.63	20.65	20.65	20.23	476969
1781299740	20.49	-0.8	-3.78	20.62	20.62	20.36	183299
1781213220	21.294	0.58	2.78	20.96	21.38	20.845	160727
1781126940	20.718	-0.4	-1.90	20.3001	21.04	20.3	256953
1781040540	21.12	-0.87	-3.96	21.51	21.82	21	1111436
1780954140	21.99	-0.01	-0.05	21.95	22.07	21.73	248885
1780694940	22	-0.03	-0.14	22.34	22.415	21.95	177682
1780608540	22.03	0.08	0.36	21.86	22.09	21.72	243671
1780522140	21.95	-0.99	-4.32	22.01	22.18	21.8195	123680
1780435740	22.94	-0.28	-1.21	22.27	23.07	22.27	227555
1780349340	23.22	1.82	8.50	22.86	23.3	22.72	607038
1780090080	21.4	-1.15	-5.10	21.23	21.4599	20.7201	226694
1780003320	22.55	0.4	1.81	22.59	22.59	22.08	250763
1779917340	22.15	1.08	5.13	22.22	22.59	22.02	270745
1779830940	21.07	0.19	0.91	21.27	21.27	21.06	277256
1779484920	20.88	0.35	1.70	20.8	21.115	20.73	192486
1779398880	20.53	-0.26	-1.25	20.31	20.53	20.17	282197
1779312300	20.79	-0.04	-0.19	19.71	20.9	19.71	188378
1779225660	20.83	0.38	1.86	20.69	21.06	20.69	394039
1779139740	20.45	0.01	0.05	20.65	20.65	20.2	331342
1778880000	20.44	-0.27	-1.30	20.29	20.52	20.28	246556
1778793900	20.71	-0.46	-2.17	19.7201	20.88	19.7201	343539
1778707380	21.17	0.33	1.58	21.0401	21.26	21.0401	304947
1778621340	20.84	-0.34	-1.61	20.9	20.95	20.72	203574
1778534940	21.18	-0.28	-1.30	21.4	21.4	21.15	333942
1778275200	21.46	0.86	4.15	21.77	21.77	21.22	259089
1778188800	20.605	0.56	2.77	19.91	20.65	19.91	357306
1778102520	20.05	0.46	2.35	19.7	20.07	19.7	470645
1778016000	19.59	0.29	1.50	19.55	19.8399	19.4	277891
1777930140	19.3	-0.11	-0.57	19.81	19.81	19.28	291369
1777671000	19.41	-0.59	-2.95	19.32	20	19.21	396984
1777584540	20	-0.29	-1.43	19.17	20.13	19.17	3230152
1777498140	20.29	-1.5	-6.88	22.13	22.13	19.48	1630279
1777411800	21.79	-2.03	-8.52	21.69	22.49	21.17	251464
1777325400	23.82	0.66	2.85	23.08	24.08	23.08	241908
1777065780	23.16	-0.06	-0.26	22.25	23.1614	22.25	107020
1776979740	23.22	-1.01	-4.17	23.7001	23.785	23	271824
1776893280	24.23	0.22	0.92	24.29	24.29	23.39	138516
1776806940	24.01	0.35	1.48	24.33	24.41	23.9376	254327
1776720540	23.66	-0.43	-1.78	23.63	23.8	23.63	192218
1776460800	24.09	1.06	4.60	23.5	24.6299	23.5	246354
1776374940	23.03	-0.36	-1.54	22.23	23.2	22.23	203931
1776288360	23.39	1.26	5.67	22.875	23.48	22.77	220596
1776202140	22.135	0.68	3.15	21.43	22.66	21.43	190414
1776115740	21.46	0.78	3.77	21.05	21.81	20.79	516544