Fast Retailing Company Ltd (PK)【FRCOY】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	-0.38	-0.767676767677	49.5	50.77	48.02	178815	49.12106016	DR
4	2.19	4.66652461112	46.93	52.07	44.3884	199385	48.84463781	DR
12	9.955	25.418102898	39.165	52.07	37.1	624312	47.34844132	DR
26	13.22	36.8245125348	35.9	52.07	35.11	327681	46.57334614	DR
52	14.43	41.5970020179	34.69	52.07	29.25	203730	43.77063024	DR
156	23.69	93.1576877703	25.43	52.07	20.36	102217	38.98135303	DR
260	-26.11	-34.7068988435	75.23	76.83	20.36	71621	40.76125507	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
1781126940	48.97	0.44	0.91	49.33	49.71	48.94	130633
1781040540	48.53	-1.59	-3.17	50.12	50.12	48.1473	150395
1780954140	50.12	2.1	4.37	50.19	50.25	49.555	272304
1780694940	48.02	-1.63	-3.28	49.06	50.77	48.02	210811
1780608540	49.65	0.61	1.24	49.5	49.66	49.075	129932
1780522140	49.04	-1.49	-2.95	50.97	50.97	48.87	130523
1780435740	50.53	-0.05	-0.10	49.8	51.51	49.643	111879
1780349340	50.58	-1.33	-2.56	52.07	52.07	50.12	210547
1780090080	51.91	1.76	3.51	51.62	52.01	51.48	437080
1780003320	50.15	1.19	2.43	49.29	50.23	49.09	636908
1779917340	48.96	0.69	1.43	49.25	49.25	48.62	97113
1779830940	48.27	0.54	1.13	48	48.5955	47.67	98978
1779484920	47.73	1.2	2.57	47.41	48.15	47.41	231807
1779398880	46.535	-1.42	-2.95	47.92	47.92	45.63	209406
1779312300	47.95	1.8	3.90	46.99	48	46.93	128089
1779225660	46.15	1.45	3.25	47.55	47.55	45.89	153393
1779139740	44.6992	-0.71	-1.57	45.41	45.41	44.3884	196369
1778880000	45.41	0.02	0.04	45.35	45.6	45.21	123388
1778793900	45.394	-0.88	-1.89	46.93	46.93	45.32	128762
1778707380	46.27	0.3	0.65	46.62	47.71	45.83	387871
1778621340	45.97	-2.04	-4.25	46.08	46.08	45.642	534567
1778534940	48.01	-0.49	-1.01	48.01	48.61	47.78	271301
1778275200	48.5	-0.25	-0.51	49.74	49.74	47.84	12339128
1778188800	48.75	0.66	1.37	47.9	49.07	47.85435	4183207
1778102520	48.09	0.99	2.10	47.94	48.3714	47.71	115444
1778016000	47.1	0.48	1.03	47.51	47.89	46.82	224848
1777930140	46.62	0.25	0.54	47.35	47.35	46.2144	267025
1777671000	46.37	-0.81	-1.72	47.78	47.78	46.32	2119584
1777584540	47.18	1.67	3.67	47.98	47.98	46.73	3380475
1777498140	45.51	0.01	0.02	46.17	46.17	45.3	141903
1777411800	45.5	0.29	0.64	47	47.64	45.1	3531457
1777325400	45.21	1.14	2.59	44.95	46.1375	44.77	2727626
1777065780	44.07	0.67	1.54	44.67	45.3272	43.78	109104
1776979740	43.4	-1.69	-3.75	43.6	45	42.925	107296
1776893280	45.09	-0.6	-1.31	45.065	45.21	44.83	101154
1776806940	45.69	-1.67	-3.53	46.785	47.3486	45.61	61315
1776720540	47.36	-0.34	-0.71	47.385	47.59	47.09	119143
1776460800	47.7	0.84	1.79	48.2184	48.2184	47.49	80154
1776374940	46.86	0.04	0.09	45.24	46.86	45.24	84221
1776288360	46.82	-0.67	-1.40	48.5499	48.5499	46.58	81835
1776202140	47.485	-0.26	-0.53	48	48	47.1	75383
1776115740	47.74	0.2	0.42	47.54	47.83	46.85	100297
1775856000	47.54001	3.09	6.95	47.67	47.905	47.43	73513
1775770140	44.45	1.28	2.97	44.08	45.54	43.75	187916
1775683500	43.17	2.31	5.65	43.193	43.193	42.775	87153
1775596800	40.86	-0.28	-0.68	40.8	40.89	40.26	64410
1775510940	41.14	0.23	0.56	41.01	41.345	40.81	76480
1775164920	40.91	0.66	1.64	40.6	41.82	40.145	69516
1775078400	40.25	0.58	1.46	39.71	40.57	39.71	49897
1774992540	39.67	1.54	4.04	39.03	40.11	38.75	83796
1774906080	38.13	0.58	1.53	37.1	38.88	37.1	67073
1774646940	37.555	-0.68	-1.77	37.78	37.9205	37.4	73893
1774560480	38.23	-0.96	-2.45	38.6942	38.76	38.22	67711
1774473900	39.19	0.07	0.18	39.355	39.44	39.01	67834
1774387560	39.12	-0.81	-2.03	41.0637	41.0637	39.02	53805
1774300800	39.93	1.33	3.45	38.68	40.28	38.68	101273
1774041960	38.6	-1.16	-2.92	39.7556	39.92	38.54	100597
1773955740	39.76	-0.53	-1.32	39.165	40.1	39.165	52554
1773869340	40.29	-1	-2.42	41.99	42.6552	40.29	55455
1773782700	41.29	0.26	0.62	41.3785	41.43	41.208	66834
1773696120	41.035	0.76	1.89	39.03	41.22	39.03	65304
1773437340	40.275	-0.18	-0.43	40.77	40.8936	40.22	83737
1773350400	40.45	0.6	1.51	41.01	41.01	40.36	64397
1773264540	39.85	-1.16	-2.83	40.85	40.85	39.61	60675