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	-2.785	-8.69497346238	32.03	33.87	28.95	45549	30.80429892	CS
4	1.575	5.69208529093	27.67	44.9099	25.37	65024	31.16342422	CS
12	7.81	36.4357359459	21.435	44.9099	20.01	50707	26.99390881	CS
26	15.145	107.411347518	14.1	44.9099	12.57	43946	22.53469412	CS
52	23.075	373.987034036	6.17	44.9099	6	30602	19.72199892	CS
156	26.795	1093.67346939	2.45	44.9099	2	18668	16.87866884	CS
260	26.637	1021.35736196	2.608	44.9099	0.8398	13527	15.64314582	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	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
1774646940	23.76	-0.18	-0.75	23.6882	24.37	23.26	43459
1774560480	23.94	-1.28	-5.08	26.06	26.06	23.85	37487
1774473900	25.22	0.97	4.02	25	25.444	24.57	71924
1774387560	24.245	1.4	6.11	23.29	24.316	22.99	91762
1774300800	22.85	1.46	6.83	22.13	23.73	22.13	79329
1774041960	21.39	0.09	0.42	21.293	21.65	21.293	38901
1773955740	21.3	-0.6	-2.74	21.47	21.47	20.915	29560
1773869340	21.9	-0.62	-2.75	22.5	22.5	21.9	12613
1773782700	22.52	1	4.65	22.045	22.52	21.615	35242
1773696120	21.52	0.66	3.19	21.21	21.52	21.21	173519
1773437340	20.855	-0.51	-2.39	21.435	21.435	20.84	15939
1773350400	21.365	0.08	0.40	21.3	21.52	21.13	4390
1773264540	21.28	-0.2	-0.93	21.5775	21.8305	20.97	9612
1773178080	21.48	0.73	3.52	21.07	21.7095	21.07	25418
1773091740	20.75	0.01	0.05	19.8	20.85	19.41	20497