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	-4.43	-11.272264631	39.3	40.87	33	27752	39.93649188	CS
4	3.755	12.0681343404	31.115	47.505	24.83	37883	33.22353565	CS
12	3.17	10	31.7	51.47	24.83	33707	35.90555369	CS
26	-79.18	-69.4256904866	114.05	208.93	24.83	21212	38.30776043	CS
52	-17.818836	-33.818997254	52.688836	208.93	24.83	14391	41.2793872	CS
156	26.37	310.235294118	8.5	208.93	7	11032	40.89829583	CS
260	29.37	534	5.5	208.93	5.5	10752	40.89415405	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
1783027740	34.87	-1.67	-4.56	33	34.87	33	389
1782941280	36.5375	-4.33	-10.60	37.7	37.7	36.5375	822
1782854880	40.87	4.88	13.55	38.28	40.87	38.153434	74914
1782768300	35.9925	-2.94	-7.55	35.96	37.045	35.825	1865
1782509280	38.9325	-1.29	-3.20	38	38.9325	38	59902
1782422460	40.2216	-0.78	-1.90	39.3	40.2216	39.3	1255
1782336000	41	2.63	6.87	37.93	41	37.93	1114
1782250140	38.366	-6.13	-13.78	39.255	41.09335	38.366	96010
1782163500	44.5	8.25	22.76	47.295	47.505	43.75	4381
1781818140	36.25	6.54	22.01	33	37.25	29.104737	126489
1781731740	29.71	0.98	3.39	29.71	29.71	29.71	1227
1781645340	28.735	2.54	9.68	29	29.150932	27.64	130728
1781558940	26.2	0	0.02	26.2	26.2	26.2	637
1781299740	26.195	-1.5	-5.42	26.195	26.195	26.195	36414
1781213220	27.695	-0.18	-0.65	27.2525	27.695	24.83	172616
1781126940	27.8775	0.88	3.25	25.4425	27.8775	25.4425	5722
1781040540	27	-2.01	-6.93	28	29.596	27	2653
1780954140	29.01	1.01	3.61	29.01	29.01	29.01	582
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