FLSmidth and Co AS (PK)【FLIDY】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	0.93	13.6363636364	6.82	7.75	6.82	130	7.31003846	DR
4	0.25	3.33333333333	7.5	7.75	6.82	1696	7.49029094	DR
12	-0.53	-6.40096618357	8.28	8.7	6.7	3699	7.65942399	DR
26	0.4	5.44217687075	7.35	9.2	6.7	2843	7.96949024	DR
52	1.685	27.7823577906	6.065	9.2	6.065	2174	7.88146465	DR
156	3.51	82.7830188679	4.24	9.2	3.98	1826	7.17299545	DR
260	4.03	108.333333333	3.72	9.2	2.2	1606	6.46758581	DR

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
1783373340	7.75	0.93	13.64	7.75	7.75	7.75	137
1783027680	6.82	0	0.00	6.82	6.82	6.82	0
1782941280	6.82	0	0.00	6.82	6.82	6.82	0
1782854880	6.82	-0.68	-9.07	6.82	6.82	6.82	123
1782768540	7.5	0	0.00	7.5	7.5	7.5	0
1782509340	7.5	0	0.00	7.5	7.5	7.5	0
1782422940	7.5	0	0.00	7.5	7.5	7.5	0
1782336540	7.5	0	0.00	7.5	7.5	7.5	0
1782250140	7.5	0	0.00	7.5	7.5	7.5	0
1782163740	7.5	0	0.00	7.5	7.5	7.5	0
1781818140	7.5	0	0.00	7.5	7.5	7.5	0
1781731740	7.5	0	0.00	7.5	7.5	7.5	0
1781645340	7.5	0	0.00	7.5	7.5	7.5	0
1781558940	7.5	0	0.00	7.5	7.5	7.5	0
1781299740	7.5	0	0.00	7.5	7.5	7.5	0
1781213340	7.5	0	0.00	7.5	7.5	7.5	0
1781126940	7.5	-0.33	-4.21	7.5	7.5	7.5	4827
1781040540	7.83	0	0.00	7.83	7.83	7.83	0
1780954140	7.83	0	0.00	7.83	7.83	7.83	0
1780694940	7.83	0	0.00	7.83	7.83	7.83	0
1780608540	7.83	0	0.00	7.83	7.83	7.83	0
1780522140	7.83	0	0.00	7.83	7.83	7.83	0
1780435740	7.83	0	0.00	7.83	7.83	7.83	0
1780349340	7.83	0	0.00	7.83	7.83	7.83	526
1780090080	7.83	-0.01	-0.10	7.83	7.83	7.83	323
1780003320	7.8376	0.3	3.95	8.1844	8.1844	7.8376	362
1779916920	7.54	0	0.00	7.54	7.54	7.54	0
1779830520	7.54	0	0.00	7.54	7.54	7.54	0
1779484920	7.54	0.03	0.40	7.54	7.54	7.54	119
1779398700	7.51	0	0.00	7.51	7.51	7.51	0
1779312300	7.51	-0.14	-1.83	7.51	7.51	7.51	109
1779225660	7.65	0.55	7.75	7.65	7.65	7.65	315
1779139740	7.1	-0.4	-5.33	7.1	7.1	7.1	129
1778880000	7.5	0.2	2.74	7.5	7.5	7.5	208
1778793720	7.3	0	0.00	7.3	7.3	7.3	0
1778707320	7.3	0	0.00	7.3	7.3	7.3	0
1778620920	7.3	0	0.00	7.3	7.3	7.3	0
1778534520	7.3	0	0.00	7.3	7.3	7.3	0
1778275320	7.3	0	0.00	7.3	7.3	7.3	0
1778188920	7.3	0	0.00	7.3	7.3	7.3	0
1778102520	7.3	0.59	8.79	7.3	7.3	7.3	200
1778016000	6.71	-1.59	-19.16	6.7	6.878	6.7	32517
1777930200	8.3	0	0.00	8.3	8.3	8.3	0
1777671000	8.3	0	0.00	8.3	8.3	8.3	83
1777584600	8.3	0	0.00	8.3	8.3	8.3	0
1777498200	8.3	0	0.00	8.3	8.3	8.3	0
1777411800	8.3	0	0.00	8.3	8.3	8.3	0
1777325400	8.3	0	0.00	8.3	8.3	8.3	0
1777065780	8.3	0.39	4.93	8.3	8.3	8.3	167
1776979680	7.91	0	0.00	7.91	7.91	7.91	0
1776893280	7.91	-0.21	-2.59	7.97	7.97	7.91	5190
1776806940	8.1199999	-0.48	-5.58	8.1199999	8.1199999	8.1199999	225
1776720540	8.6	0.32	3.86	8.45	8.7	8.45	32010
1776460800	8.28	-0.43	-4.94	8.28	8.28	8.28	100
1776374700	8.71	0	0.00	8.71	8.71	8.71	0
1776288300	8.71	0	0.00	8.71	8.71	8.71	0
1776201900	8.71	0	0.00	8.71	8.71	8.71	0
1776115500	8.71	0	0.00	8.71	8.71	8.71	0
1775856300	8.71	0	0.00	8.71	8.71	8.71	0
1775769900	8.71	0	0.00	8.71	8.71	8.71	0
1775683500	8.71	1.06	13.86	8.71	8.71	8.71	253
1775548800	7.65	0	0.00	7.65	7.65	7.65	0