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	-0.672	-1.29205921938	52.01	54.15	50.01	159675	51.72387957	DR
4	1.838	3.71313131313	49.5	54.15	48.02	189547	50.7973278	DR
12	7.258	16.4655172414	44.08	54.15	42.925	653473	47.8371767	DR
26	14.628	39.8474530101	36.71	54.15	35.86	344394	47.0290986	DR
52	18.018	54.0756302521	33.32	54.15	29.25	208793	44.47000408	DR
156	26.0105	102.696673576	25.3275	54.15	20.36	105489	39.46016819	DR
260	-25.492	-33.1797474945	76.83	76.83	20.36	73672	40.98183196	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
1783027740	51.338	0.48	0.94	51.24	52.6605	50.01	141094
1782941280	50.86	-0.37	-0.72	50.81	52.25	50.81	118428
1782854880	51.23	-1.38	-2.62	51.23	52.079	51.07	201399
1782768300	52.61	0.39	0.75	54.15	54.15	51.8	204743
1782509280	52.22	0.73	1.42	51.8	52.404	51.8	115595
1782422460	51.49	0.93	1.84	52.01	52.01	51.42	158208
1782336000	50.56	0.01	0.01	50.28	50.56	50.24	167884
1782250140	50.555	-0.4	-0.78	50.34	50.73	50.27	150437
1782163500	50.95	-1.69	-3.21	53.15	53.15	50.57	238943
1781818140	52.64	0.91	1.76	52.8	52.8	51.99	256352
1781731740	51.73	0.58	1.13	51.85	52.71	51.66	362076
1781645340	51.15	0.41	0.81	51.45	51.511	51.1	302499
1781558940	50.74	-0.03	-0.05	50.5	50.848	50.5	135325
1781299740	50.765	0.64	1.28	50.8	50.915	50.28	138167
1781213220	50.125	1.16	2.36	48.81	50.2	48.68	157268
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