5N Plus Inc (PK)【FPLSF】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	-4.35	-13.8446849141	31.42	31.545	26.2575	13896	27.6979035	CS
4	-4.96	-15.4854823603	32.03	33.87	26.17	40357	29.17933797	CS
12	3.6163	15.4188891305	23.4537	44.9099	20.01	48323	28.38674905	CS
26	13.34	97.1595047342	13.73	44.9099	13.02	45941	23.50928685	CS
52	20.507	312.463812281	6.563	44.9099	6	31663	20.64651101	CS
156	24.82	1103.11111111	2.25	44.9099	2	19614	17.50814783	CS
260	24.6989	1041.66420649	2.3711	44.9099	0.8398	14203	16.38014559	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
1782509280	27.07	-0.81	-2.91	27.432	27.4926	26.43	15219
1782422460	27.88	0.15	0.54	28.04	28.45	27.499	11665
1782336000	27.73	0.89	3.32	26.2575	27.73	26.2575	17858
1782250140	26.84	-2.19	-7.54	27.99	27.99	26.6	17083
1782163500	29.03	-0.32	-1.09	31.42	31.545	28.61	8977
1781818140	29.35	0.41	1.42	28.83	29.46	28.83	30867
1781731740	28.94	-0.04	-0.14	29.77	29.96	28.94	8364
1781645340	28.98	0.38	1.32	28.36	29.3615	28.16	14292
1781558940	28.60351	0.45	1.60	29	29.3914	28.60351	83558
1781299740	28.1523	-0.58	-2.01	28.72	28.72	28.08	24397
1781213220	28.73	2.34	8.88	27	28.73	27	106065
1781126940	26.386	-1.26	-4.55	27.49	27.7145	26.17	56944
1781040540	27.6445	-2.9	-9.50	29.6391	29.6391	27.45	62343
1780954140	30.5465	1.3	4.45	30.4795	30.89	30.01	62299
1780694940	29.245	-1.86	-5.96	33.87	33.87	28.95	34322
1780608540	31.1	0.17	0.55	30.678	31.534	30.678	4582
1780522140	30.9301	-0.66	-2.09	31.2756	31.39	30.482	24155
1780435740	31.59	2.3	7.85	31.45	31.72	30.57	58095
1780349340	29.29	-1.41	-4.59	30.7	30.7	29.22	25065
1780090080	30.7	-2.18	-6.63	32.03	32.03	29.38	115850
1780003320	32.88	-0.28	-0.85	37.115	37.115	32.88	57525
1779917340	33.161	-1.37	-3.96	34.9	35.502	32.89	233397
1779830940	34.53	2.17	6.72	34.49	35.88	33.821	67694
1779484920	32.356	1.66	5.39	31.05	32.4	30.895727	21245
1779398880	30.7	-0.81	-2.57	31.221	31.25	30.7	71189
1779312300	31.51	1.17	3.84	31.43	32.439999	31.43	157886
1779225660	30.345	0.09	0.31	30.5	31	29.5	122553
1779139740	30.25	1.2	4.13	44.9099	44.9099	30.01	18348
1778880000	29.05	-0.26	-0.87	28.260599	29.06	28	19043
1778793900	29.305	-0.05	-0.15	29.1477	29.4625	28.574	62048
1778707380	29.35	0.84	2.95	25.37	29.63	25.37	31786
1778621340	28.508	0.31	1.09	27.7293	28.9155	27.7293	98438
1778534940	28.2	0.79	2.87	27.65	28.39	27.58	10292
1778275200	27.4125	-0.09	-0.32	27.67	27.79	27.225	36256
1778188800	27.5	1.27	4.82	27.89	28.69	27.34	55201
1778102520	26.235	0.41	1.57	26.51	26.59	26.04	24267
1778016000	25.83	-0.19	-0.73	26.1	26.57	25.775	7491
1777930140	26.02	0.23	0.89	25.59	26.02	25.59	53683
1777671000	25.79	2.02	8.50	24.65	25.79	24.19	48078
1777584540	23.7685	0.99	4.34	22.7741	23.84	22.765	14010
1777498140	22.78	-0.69	-2.94	23.11	23.35	22.78	25154
1777411800	23.47	-0.67	-2.77	23.61	23.643	23.462789	40339
1777325400	24.139705	-0.17	-0.70	24.6575	24.8	24.08	56697
1777065780	24.31	0.16	0.65	24.2	24.62	24.2	22642
1776979740	24.153	-0.15	-0.60	24.26	24.33	23.985	36206
1776893280	24.3	-0.28	-1.14	20.01	25.0275	20.01	65812
1776806940	24.581	-0.88	-3.44	25.37	25.51	24.581	57224
1776720540	25.458	0.99	4.06	24.1082	25.65	24.1082	62302
1776460800	24.465	-0.14	-0.55	24.87	24.9425	24.33	37861
1776374940	24.6	-0.07	-0.28	24.72	25.55	24.6	78237
1776288360	24.67	-0.56	-2.23	25.86	25.86	24.51	61570
1776202140	25.233	-0.71	-2.73	25.215	26.14	25.215	46409
1776115740	25.94	0.25	0.97	25.301	26.12	25.301	18600
1775856000	25.69	0.83	3.34	25	25.8183	25	35017
1775770140	24.86	0.4	1.65	24.096	25	24.096	20830
1775683500	24.457	1.68	7.36	23.92	24.81	23.7495	61958
1775596800	22.78	-0.13	-0.58	22.49	22.9615	22.14	25493
1775510940	22.9125	0.32	1.43	23.4537	23.4555	22.9125	24833
1775164920	22.59	-0.7	-3.01	23.2755	23.2755	22.59	16581
1775078400	23.29	0.32	1.42	23.77	23.78	22.55	32991
1774992540	22.965	1.51	7.01	21.715725	23.03	21.715725	28411
1774906080	21.46	-2.3	-9.68	22.99	23.29	21.46	17947