Fugro Nv (PK)【FUGRF】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	0	14.2	14.2	14.2	299	14.2	CS
4	0.37	2.67534345625	13.83	14.2	12.9	525	13.45316154	CS
12	2.565	22.0455522131	11.635	15.02	11.05	698	12.73441737	CS
26	3.76	36.0153256705	10.44	15.02	9.95	725	12.09717351	CS
52	-0.44	-3.00546448087	14.64	16.19	9.7	824	12.08498821	CS
156	-1.88	-11.6915422886	16.08	26.98	9.7	809	14.70906619	CS
260	-1.88	-11.6915422886	16.08	26.98	9.7	809	14.70906619	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	14.2	0	0.00	14.2	14.2	14.2	0
1780608540	14.2	1.17	8.98	14.2	14.2	14.2	299
1780522080	13.03	0	0.00	13.03	13.03	13.03	0
1780435680	13.03	0	0.00	13.03	13.03	13.03	0
1780349280	13.03	0	0.00	13.03	13.03	13.03	0
1780090080	13.03	-0.22	-1.66	13.03	13.03	13.03	200
1780003740	13.25	0	0.00	13.25	13.25	13.25	0
1779917340	13.25	-0.25	-1.83	13.25	13.25	13.25	574
1779830940	13.497	0	0.00	13.497	13.497	13.497	0
1779485340	13.497	0	0.00	13.497	13.497	13.497	0
1779398940	13.497	0	0.00	13.497	13.497	13.497	0
1779312540	13.497	0	0.00	13.497	13.497	13.497	0
1779226140	13.497	0	0.00	13.497	13.497	13.497	0
1779139740	13.497	0.6	4.63	13.497	13.497	13.497	946
1778880300	12.9	0	0.00	12.9	12.9	12.9	0
1778793900	12.9	-0.93	-6.72	12.9	12.9	12.9	527
1778707740	13.83	0	0.00	13.83	13.83	13.83	0
1778621340	13.83	0	0.00	13.83	13.83	13.83	0
1778534940	13.83	-0.18	-1.28	13.83	13.83	13.83	605
1778275200	14.01	-0.2	-1.41	14.01	14.01	14.01	300
1778188800	14.21	0	0.00	14.21	14.21	14.21	0
1778102400	14.21	0	0.00	14.21	14.21	14.21	0
1778016000	14.21	-0.81	-5.39	14.21	14.21	14.21	570
1777930140	15.02	0.82	5.74	15.02	15.02	15.02	120
1777671000	14.204	0.48	3.50	14.204	14.204	14.204	515
1777584600	13.7238	0	0.00	13.7238	13.7238	13.7238	0
1777498200	13.7238	0	0.00	13.7238	13.7238	13.7238	0
1777411800	13.7238	0.42	3.19	12.8487	13.7238	12.8487	865
1777325400	13.3	0	0.00	13.3	13.3	13.3	50
1777065780	13.3	0.27	2.07	13.3	13.3	13.3	1664
1776979740	13.03	-0.3	-2.25	13.03	13.03	13.03	250
1776893160	13.33	0	0.00	13.33	13.33	13.33	0
1776806760	13.33	0	0.00	13.33	13.33	13.33	0
1776720360	13.33	0	0.00	13.33	13.33	13.33	0
1776461160	13.33	0	0.00	13.33	13.33	13.33	0
1776374760	13.33	0	0.00	13.33	13.33	13.33	0
1776288360	13.33	0.83	6.64	13.33	13.33	13.33	1111
1776201600	12.5	0	0.00	12.5	12.5	12.5	0
1776115200	12.5	0	0.00	12.5	12.5	12.5	0
1775856000	12.5	0	0.00	12.5	12.5	12.5	0
1775769600	12.5	0	0.00	12.5	12.5	12.5	0
1775683200	12.5	0	0.00	12.5	12.5	12.5	0
1775596800	12.5	0.16	1.30	12.5	12.5	12.5	200
1775510880	12.34	0	0.00	12.34	12.34	12.34	0
1775165280	12.34	0	0.00	12.34	12.34	12.34	0
1775078880	12.34	0	0.00	12.34	12.34	12.34	0
1774992480	12.34	0	0.00	12.34	12.34	12.34	0
1774906080	12.34	0.31	2.58	12.34	12.34	12.34	1000
1774646700	12.03	0	0.00	12.03	12.03	12.03	0
1774560300	12.03	0	0.00	12.03	12.03	12.03	0
1774473900	12.03	0.63	5.53	12.03	12.03	12.03	500
1774387560	11.4	0.05	0.44	11.4	11.4	11.4	3622
1774301160	11.35	0	0.00	11.35	11.35	11.35	0
1774041960	11.35	0.3	2.71	11.35	11.35	11.35	600
1773955740	11.05	-1.06	-8.75	11.05	11.05	11.05	100
1773869100	12.11	0	0.00	12.11	12.11	12.11	0
1773782700	12.11	-0.48	-3.81	11.635	12.11	11.635	728
1773696540	12.59	0	0.00	12.59	12.59	12.59	0
1773437340	12.59	-0.11	-0.87	12.215	12.59	12.215	1514
1773350940	12.7	0	0.00	12.7	12.7	12.7	0
1773264540	12.7	-0.03	-0.20	12.7	12.7	12.7	800
1773178080	12.725	0.87	7.36	12.725	12.725	12.725	100
1773091740	11.853	-0.26	-2.16	11.853	11.853	11.853	100