Fast Retailing Company (PK)【FRCOF】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	-34.42	-6.35770886053	541.39	548.76	482.62	205	519.41974659	CS
4	38.12	8.13053215314	468.85	548.76	458.9	521	497.44230796	CS
12	-8.17	-1.58597662771	515.14	548.76	414.17	1885	477.36004056	CS
26	130.72	34.7428571429	376.25	548.76	371.48	1173	469.73016485	CS
52	157.08	44.8941095773	349.89	548.76	283.94	844	463.57694811	CS
156	241.97	91.3094339623	265	548.76	209.03	588	438.47061424	CS
260	-236.17	-31.7800145329	743.14	745	205.44	423	447.21604559	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	508.1	-17.86	-3.40	530.46	530.46	508.1	323
1782854880	525.96	2.22	0.42	537.49	537.49	512.67499	551
1782768300	523.745	4.94	0.95	548.76	548.76	523.745	30
1782509280	518.80499	0.54	0.10	540.79999	540.79999	496.81	118
1782422460	518.265	0.95	0.18	541.39	541.39	518.265	4
1782336000	517.3125	11.39	2.25	532	532	517.3125	107
1782250140	505.92	-25.12	-4.73	529.5	529.5	482.34	45
1782163500	531.04	31.28	6.26	532.01	532.01	505.44	40
1781818140	499.76	6.88	1.40	499.76	525.58	499.76	5
1781731740	492.88	-19.16	-3.74	544.47	544.49	492.88	6006
1781645340	512.04499	23.34	4.78	489.17	512.04499	489.17	2
1781558940	488.7	-11.3	-2.26	488.86	506	488.7	29
1781299740	500	31.59	6.74	482.1	500	482.1	1506
1781213220	468.41	9.51	2.07	468.41	468.41	468.41	1
1781126940	458.9	0	0.00	458.9	458.9	458.9	0
1781040540	458.9	-39.07	-7.84	458.9	458.9	458.9	1
1780954140	497.965	33.42	7.19	521.29	521.45	474.72	11
1780694940	464.55	-28.79	-5.84	508.32	508.32	464.55	3
1780608540	493.34	15.42	3.23	468.85	517.04	468.1	604
1780522140	477.92	-37.08	-7.20	500	500	466.2	18
1780435740	515	-12.01	-2.28	522.66999	522.89	511.525	7
1780349340	527.01	27.01	5.40	526.85	527.01	526.85	4
1780090080	500	0	0.00	500	500	500	10
1780003320	500	34.33	7.37	499.84	500	471.68	22026
1779917340	465.67	-21.14	-4.34	495.84	495.84	465.67	88
1779830940	486.8125	-10.55	-2.12	499.79	499.95	453.25	17
1779484920	497.36	36.13	7.83	474	497.36	452.13	457
1779398880	461.23	5.76	1.26	441.44	481.02	441.44	8
1779312300	455.47	9.89	2.22	455.47	455.47	455.47	27
1779226140	445.585	0	0.00	445.585	445.585	445.585	0
1779139740	445.585	3.07	0.69	466.51	466.51	445.585	3
1778880000	442.5175	11.29	2.62	474.45	474.45	431.98	54
1778793900	431.23	-27.51	-6.00	431.23	431.23	431.23	1
1778707380	458.735	25.53	5.89	438.37	479.1	438.37	7007
1778621340	433.21	-44.59	-9.33	475.92	475.92	433.21	15018
1778534940	477.8	-1.73	-0.36	455.76	499.84	455.76	8013
1778275200	479.53	24.5	5.38	499.84	499.84	458.28	42562
1778188800	455.03	-33.67	-6.89	457.06	477.78	455.03	24
1778102520	488.7025	10.03	2.09	499.84	499.84	488.7025	9
1778016000	478.675	14.72	3.17	490.2	490.2	478.675	9
1777930140	463.955	3.95	0.86	487.91	487.91	443.06	21
1777671000	460	-31.49	-6.41	460	460	460	27
1777584540	491.49	17.41	3.67	491.33	491.49	491.33	9
1777498140	474.08	20.09	4.43	475.38	475.38	452.095	4
1777411800	453.99	23.89	5.55	474.86	474.86	453.99	10
1777325400	430.1	-10	-2.27	474.72	474.88	430.1	10
1777065780	440.095	5.98	1.38	460.42	460.42	419.77	5
1776979740	434.115	-16.58	-3.68	414.17	453.44	414.17	12
1776893280	450.695	-1.75	-0.39	471.76	471.76	450.695	4
1776806940	452.4475	-18.8	-3.99	485.43	485.43	441.56	12
1776720540	471.25	-5.55	-1.16	472.47	493.29	449.21	18
1776460800	476.8	8.32	1.77	497.95	497.95	453.46	7
1776374940	468.485	-12.01	-2.50	490.53	490.53	468.485	4
1776288360	480.495	-16.32	-3.28	490.91	491.88	445.52	24
1776202140	496.81	2.83	0.57	496.81	496.81	496.81	1
1776115740	493.983	17.57	3.69	449.95	493.983	449.95	303
1775856000	476.41	-18.82	-3.80	499.84	499.84	452.98	213
1775770140	495.225	65.12	15.14	515.14	515.14	435.16	133
1775683500	430.1036	14.4	3.46	453.91	453.91	430.1036	29
1775597340	415.7	0	0.00	415.7	415.7	415.7	0
1775510940	415.7	16.28	4.07	388.39	415.7	388.39	1527
1775164920	399.425	-4.93	-1.22	418.11	418.11	380.78	14