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	-31.73	-6.34803137004	499.84	527.01	466.2	4413	499.99164287	CS
4	11.05	2.41762569466	457.06	527.01	431.23	5297	475.3325564	CS
12	73.75	18.7011867329	394.36	527.01	371.48	1828	472.38144459	CS
26	108.11	30.0305555556	360	527.01	358.69	1239	467.3289439	CS
52	148.11	46.284375	320	527.01	283.94	893	457.91544384	CS
156	219.11	87.9959839357	249	527.01	209.03	573	433.77243481	CS
260	-297.85	-38.8858426027	765.96	766	205.44	413	443.75726429	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
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
1775078400	404.355	18.45	4.78	422.31	422.31	403.93	353
1774992480	385.905	0	0.00	385.905	385.905	385.905	0
1774906080	385.905	-1.29	-0.33	371.48	400.33	371.48	19
1774646940	387.195	-9.05	-2.28	398.48	398.48	387.195	104
1774560480	396.2475	15.4	4.04	405.4	405.4	396.2475	132
1774473900	380.85	-9.1	-2.33	409.38	409.38	380.85	8
1774387560	389.95	-7.5	-1.89	405.49	405.49	389.95	9
1774300800	397.45	3.07	0.78	397.45	397.45	397.45	1603
1774041960	394.375	10.8	2.81	387.376	408.69	380.06	14
1773955740	383.58	-22.37	-5.51	413.23	413.23	378.76	60
1773869340	405.95	8.99	2.26	407.3628	411.2375	405.95	262
1773782700	396.96	-19.57	-4.70	421.34	421.34	396.96	5
1773696120	416.53	0.53	0.13	426.75	426.75	408.51	45
1773437340	416	-0.42	-0.10	424.04	424.04	416	133
1773350400	416.4225	17.71	4.44	394.36	423.67	394.36	21
1773264540	398.715	-20.81	-4.96	419.08	419.37	398.715	10
1773178080	419.5225	14.28	3.52	393.26	427.34	393.26	406
1773091740	405.245	16.9	4.35	419.35	420.7	392.476	579
1772836140	388.35	-26.55	-6.40	419.19	419.19	387.1	6
1772749680	414.9025	0.13	0.03	426.21	426.37	384.51	256
1772663220	414.77	-20.63	-4.74	429.54	429.54	398.15	11