Subaru Corporation (PK)【FUJHY】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	-0.7025	-7.71978021978	9.1	9.5	8.34	155803	9.04759161	DR
4	-0.9325	-9.99464094319	9.33	10	8.34	206631	9.49197241	DR
12	-0.1525	-1.78362573099	8.55	10	8.1501	269224	8.99036593	DR
26	-0.6825	-7.51651982379	9.08	10	7.51	276116	8.67354093	DR
52	-2.8025	-25.0223214286	11.2	11.76	7.51	206876	8.97569123	DR
156	0.4975	6.29746835443	7.9	11.76	7.07	107696	8.85879133	DR
260	0.3075	3.80098887515	8.09	12.485	6.95	96626	9.03469499	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743629040	9.07	0.23	2.60	8.8	9.1125	8.72	101056
1743542640	8.84	-0.07	-0.79	8.83	9.22	8.74	120725
1743456180	8.91	-0.07	-0.78	8.98	9.15	8.77	132600
1743197340	8.98	-0.29	-3.08	9.19	9.34	8.92	179919
1743110880	9.265	-0.45	-4.58	9.1	9.5	9.1	244713
1743024540	9.71	-0.07	-0.72	9.94	9.94	9.64	243726
1742938140	9.78	-0.02	-0.20	10	10	9.71	62299
1742851200	9.8	0.19	1.98	9.61	9.83	9.61	100470
1742592540	9.61	-0.11	-1.13	9.7	9.8699999	9.58	878172
1742505960	9.72	-0.14	-1.42	9.65	9.76	9.65	93114
1742419200	9.86	0.14	1.44	9.78	9.89	9.75	52685
1742333400	9.72	0.02	0.21	9.71	9.773	9.65	75965
1742246400	9.7	0.13	1.36	9.785	9.785	9.57	655974
1741987680	9.57	0.25	2.68	9.725	9.725	9.449	221981
1741901340	9.32	-0.04	-0.43	9.5	9.5	9.1	178368
1741814940	9.36	-0.36	-3.70	9.69	9.69	9.27	124577
1741728480	9.72	0.18	1.89	9.61	9.8	9.61	182108
1741641600	9.5399999	0.02	0.21	9.57	9.94	9.52	152865
1741386000	9.52	0.35	3.82	9.7	9.7	9.359	96254
1741300140	9.17	-0.14	-1.45	9.33	9.39	9.17	235039
1741213440	9.305	0.25	2.82	9.51	9.58	9	409051
1741126800	9.05	-0.21	-2.27	9.56	9.57	8.9	601040
1741040760	9.26	0.06	0.65	9.7	9.7	9.2	117551
1740781260	9.2	-0.21	-2.18	9.52	9.52	8.92	97655
1740695340	9.4055	0.28	3.02	9.42	9.53	9.39	107664
1740608400	9.13	0.17	1.90	8.92	9.58	8.92	74867
1740522480	8.96	0.02	0.25	9.05	9.05	8.86	116302
1740435600	8.938	0.01	0.09	8.95	9.28	8.71	130462
1740176400	8.93	0.1	1.13	8.85	9.2599	8.85	58261
1740090480	8.83	-0.24	-2.65	9	9.2	8.7899999	159060
1740003960	9.07	-0.18	-1.95	9.15	9.15	9.02	359672
1739917740	9.25	-0.39	-4.05	9.56	9.6199999	9.19	312549
1739572020	9.64	0.12	1.21	9.55	9.68	9.49	105082
1739485320	9.525	0.24	2.53	9.68	9.68	9.45	169816
1739398920	9.2899999	-0.19	-2.00	9.63	9.63	9.2	113377
1739312940	9.48	0.02	0.21	9.55	9.55	9.43	255526
1739226000	9.46	0	0.03	9.68	9.68	9.41	538530
1738967160	9.457	0.69	7.83	9.59	9.67	9.35	233296
1738880400	8.77	0.17	1.98	9.05	9.05	8.4	220163
1738794000	8.6	0.11	1.30	8.69	8.9599	8.52	139565
1738708080	8.49	0.07	0.83	8.5	8.57	8.45	229748
1738621740	8.42	-0.25	-2.88	8.6	8.81	8.38	360847
1738362000	8.67	-0.19	-2.14	8.8	8.9	8.64	280087
1738276080	8.86	0.15	1.72	8.64	9	8.63	144203
1738189740	8.71	0.02	0.23	9.09	9.09	8.7	329104
1738103280	8.69	0.09	1.00	8.78	9.01	8.64	244742
1738016820	8.6039999	-0.08	-0.92	8.55	8.99	8.55	226049
1737757440	8.684	0.03	0.39	8.74	8.93	8.63	308246
1737671220	8.65	-0.01	-0.12	8.76	8.76	8.65	368660
1737584640	8.66	0.14	1.64	8.93	8.93	8.6	1567074
1737498540	8.52	0.16	1.91	8.36	8.5399999	8.23	465427
1737152880	8.36	0.02	0.24	8.25	8.45	8.25	517837
1737066420	8.34	-0.16	-1.88	8.71	8.71	8.31	139468
1736979720	8.5	0.08	0.95	8.405	8.53	8.4	469827
1736893380	8.42	0.03	0.36	8.58	8.58	8.1501	145714
1736806800	8.39	-0.04	-0.47	8.43	8.43	8.3699999	200566
1736547720	8.43	-0.44	-4.96	8.55	8.7899999	8.38	896051
1736375340	8.8699999	0.05	0.57	9.21	9.21	8.76	1926969
1736288940	8.82	-0.01	-0.11	8.83	8.95	8.75	810597
1736202360	8.83	-0.17	-1.89	9.17	9.17	8.82	648932
1735942980	9	0.03	0.33	9.07	9.07	8.94	382830