Fujikura Ltd (PK)【FKURF】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	-2.24	-7.168	31.25	32.08	28	10871	29.54943465	CS
4	-17.53	-37.6665234207	46.54	51.47	27.43	12432	38.77756207	CS
12	-136.86	-82.5103997106	165.87	205.7	25.73	24940	38.67790169	CS
26	-86.8675	-74.9649414252	115.8775	208.93	25.73	15507	41.94915388	CS
52	-22.69	-43.8878143133	51.7	208.93	25.73	10662	45.20911663	CS
156	20.77	252.063106796	8.24	208.93	7	8882	43.34774015	CS
260	23.51	427.454545455	5.5	208.93	5.5	8709	43.34774015	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
1780694940	28	-2.46	-8.08	29.15	30.1375	28	1619
1780608540	30.46	-0.54	-1.74	31.115	31.115	30.46	818
1780522140	31	0.57	1.87	32.08	32.08	30.5	612
1780435740	30.43	0.88	2.97	29.93	30.43	28.8	819
1780349340	29.5525	-1.52	-4.90	31.25	31.25	29.3306	50488
1780090080	31.075	-0.93	-2.89	31.075	31.075	31.075	490
1780003320	32	0.61	1.93	34.01	34.01	31.725	3810
1779917340	31.395	-4.17	-11.73	33.87	33.87	31.395	27877
1779830940	35.565	4.45	14.28	35.0975	35.565	34	916
1779484920	31.12	3.04	10.82	32.22	32.2425	31.01	3438
1779398880	28.0825	-1.33	-4.51	30	30.52	27.88	2172
1779312300	29.41	0.46	1.57	30.46	30.75	28.67	2414
1779225660	28.955	-8.05	-21.75	30	30	27.43	5213
1779139740	37.0025	-0.49	-1.31	37	37.0025	37	50561
1778880000	37.495	-1.4	-3.61	37.5	37.75	37	2736
1778793900	38.8975	-12.47	-24.28	39.76	39.76	37.5496	5645
1778707380	51.37	1.37	2.74	50.29	51.47	50.29	74655
1778621340	50	5.24	11.71	49.77	50	49.77	810
1778534940	44.76	0.54	1.22	46.54	46.54	44.35	1124
1778275200	44.22	1.22	2.84	43.1588	44.22	42.74	743
1778188800	43	2.4	5.90	42.385	43	40.955013	116440
1778102520	40.605	1.79	4.60	40.61	40.61	40.6025	936
1778016000	38.82	0.67	1.76	38.82	38.82	38.82	274
1777930140	38.1475	-0.03	-0.09	34.75	38.2375	34.75	1457
1777671000	38.18	-2.1	-5.20	37.435	38.18	37.2	1220
1777584540	40.275	0.89	2.27	38.24	40.275	38.24	1072
1777498140	39.3825	1.55	4.10	39.6675	39.6675	38.53	26843
1777411800	37.83	-0.5	-1.30	39.69	39.69	37.245	88802
1777325400	38.33	-0.97	-2.47	39.3	40.4	38.33	4465
1777065780	39.3	4.42	12.67	39.2825	39.3	38.125	781
1776979740	34.88	-3.56	-9.27	34.59	37.175	34.59	153631
1776893280	38.4425	1.33	3.59	38.85	38.85	36.3475	1654
1776806940	37.11	0.77	2.12	37.965	37.965	36.526471	101058
1776720540	36.34	-2.78	-7.11	36	36.3475	36	1520
1776460800	39.12	0.93	2.45	37.25	39.12	37.2	4776
1776374940	38.185	0.97	2.61	34.93	38.185	34.93	8007
1776288360	37.2125	0.38	1.03	33.56	37.2125	33.56	224125
1776202140	36.8325	-0.37	-0.99	37.46	39.34	36.8325	130994
1776115740	37.2	2.34	6.72	37.065	37.2	34.18	1172
1775856000	34.858	1.91	5.80	36.67	38.9	34.858	41494
1775770140	32.947499	-0.52	-1.56	31.7	32.947499	31.184687	89970
1775683500	33.47	7.74	30.08	33.47	33.47	30.987638	67415
1775596800	25.73	-3.52	-12.02	29.5675	29.5675	25.73	1268
1775510940	29.245	2.5	9.34	28.01	29.245	28.01	844
1775164920	26.7475	-2.77	-9.38	29.8825	29.8825	26.7475	42206
1775078400	29.5175	0.09	0.31	28.36	29.86	28.36	711
1774992540	29.425	1.43	5.09	30.11	30.11	28	953
1774906080	28	-141.11	-83.44	27.14	28	27.14	1929
1774646940	169.1075	-2.92	-1.70	168.75	169.1075	154.44	3175
1774560480	172.03	-33.67	-16.37	185.5575	185.5575	169.97	1225
1774473900	205.7	40.5	24.52	205.7	205.7	205.7	1424
1774387560	165.19999	15.87	10.63	158.69999	165.19999	155.335	11662
1774300800	149.33	-25.69	-14.68	149.33	149.33	149.33	865
1774042140	175.0175	0	0.00	175.0175	175.0175	175.0175	0
1773955740	175.0175	9.15	5.51	175.0175	175.0175	175.0175	237
1773868920	165.87	0	0.00	165.87	165.87	165.87	0
1773782520	165.87	0	0.00	165.87	165.87	165.87	0
1773696120	165.87	6.07	3.80	165.87	165.87	165.87	111
1773437280	159.8	0	0.00	159.8	159.8	159.8	0
1773350880	159.8	0	0.00	159.8	159.8	159.8	0
1773264480	159.8	0	0.00	159.8	159.8	159.8	0
1773178080	159.8	17.54	12.33	159.65	159.9	153.23839	2002
1773091740	142.26249	-15.74	-9.96	142.26249	142.26249	142.26249	379