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	-0.48	-2.29007633588	20.96	21.38	20.1	287276	20.48781098	DR
4	0.17	0.837026095519	20.31	23.3	20.1	312285	21.43166425	DR
12	-0.02	-0.0975609756098	20.5	24.6299	19.1	458701	20.96138769	DR
26	-6.7	-24.6504782929	27.18	30.05	19.1	401089	22.38047943	DR
52	-4.25	-17.1856045289	24.73	30.05	19.1	300039	23.15637518	DR
156	-5.67	-21.6826003824	26.15	35.16	13.95	210383	21.74442176	DR
260	-15.32	-42.7932960894	35.8	40.62	13.95	176717	23.38011858	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775856000	20.68	-0.38	-1.80	20.74	20.93	20.6	246074
1775770140	21.06	-0.58	-2.68	21.2	21.29	20.64	658101
1775683500	21.64	0.89	4.29	21.735	22	21.35	1950105
1775596800	20.75	0.29	1.42	20.1301	20.91	20.1301	2002681
1775510940	20.46	-0.14	-0.68	20.325	20.74	20.3201	491977
1775164920	20.6	-0.13	-0.63	20.58	21.14	19.89	411615
1775078400	20.73	0.15	0.73	20.86	20.99	19.98	286808
1774992540	20.58	1.16	5.97	20.1	20.68	19.1	823591
1774906080	19.42	-0.39	-1.97	19.76	20.32	19.104	1078865
1774646940	19.81	-0.64	-3.13	20.11	20.42	19.44	261885
1774560480	20.45	-0.51	-2.43	20.5	21.04	20.24	364384
1774473900	20.96	0.4	1.92	21	21.14	20.26	450414
1774387560	20.565	-0.48	-2.26	20.25	21.07	20.25	609126
1774300800	21.04	1.04	5.20	20.44	21.8999	20.44	539244