Fuchs SE (PK)【FUPBY】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	-0.37	-3.25131810193	11.38	11.484	10.99	12921	11.37921074	DR
4	-0.05	-0.452079566004	11.06	11.49	10.5	17251	10.96599783	DR
12	1.208	12.324015507	9.802	12.05	9.272	43698	11.19782012	DR
26	-0.0635	-0.573441098117	11.0735	12.05	9.272	28318	11.11271613	DR
52	-2.83	-20.4479768786	13.84	14.31	9.272	18540	11.28734419	DR
156	1.87	20.4595185996	9.14	14.31	8.95	10567	11.13957863	DR
260	-1.615	-12.7920792079	12.625	14.31	5.894	23000	9.92416966	DR

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
1780694940	11.01	-0.25	-2.22	11.12	11.12	10.99	12234
1780608540	11.26	-0.12	-1.05	11.33	11.33	11.23	12122
1780522140	11.38	-0.05	-0.44	11.39	11.42	11.357	7300
1780435740	11.43	-0.02	-0.17	11.423	11.46	11.4	4823
1780349340	11.45	0.05	0.44	11.36	11.484	11.36	7106
1780090080	11.4	-0.07	-0.61	11.38	11.46	11.36	33254
1780003320	11.47	0.32	2.85	11.28	11.49	11.28	10094
1779917340	11.1525	0.3	2.79	11.17	11.18	11.1	17767
1779830940	10.85	0.01	0.10	10.92	10.92	10.79	68002
1779484920	10.8395	0.09	0.83	10.84	10.87	10.8	22126
1779398880	10.75	0.02	0.19	10.65	10.79	10.64	39006
1779312300	10.73	0.11	1.08	10.61	10.76	10.61	10235
1779225660	10.6151	-0.01	-0.14	10.58	10.64	10.52	13438
1779139740	10.63	-0.04	-0.37	10.66	10.695	10.57	5604
1778880000	10.67	-0.11	-1.05	10.63	10.74	10.5	9352
1778793900	10.783	-0.05	-0.49	10.76	10.81	10.75	15776
1778707380	10.836	-0.15	-1.40	10.79	10.86	10.77	24783
1778621340	10.9899	-0.12	-1.08	10.955	11	10.875	9033
1778534940	11.11	0.09	0.82	11.093	11.15	11.015	8007
1778275200	11.02	-0.54	-4.63	11.06	11.085	11	9949
1778188800	11.555	-0.35	-2.90	11.5235	11.96	11.25	7155
1778102520	11.9	0.32	2.76	11.73	11.9	11.73	21579
1778016000	11.58	0.05	0.43	11.5045	11.67	11.435	14506
1777930140	11.53	-0.27	-2.29	11.68	11.68	11.48	16195
1777671000	11.8	0.02	0.17	11.75	11.8425	11.7	9565
1777584540	11.78	-0.21	-1.76	11.71	11.78	11.6795	12967
1777498140	11.991	0.44	3.82	11.93	12.05	11.92	26727
1777411800	11.55	0.49	4.43	10.93	11.87	10.87	1097657
1777325400	11.06	-0.05	-0.45	11.023	11.11	10.91	389416
1777065780	11.11	0.18	1.69	11.06	11.121	11.06	7415
1776979740	10.925	-0.19	-1.69	10.97	11.03	10.83	16198
1776893280	11.113	-0.16	-1.44	11.08	11.12	11.06	2697
1776806940	11.275	-0.03	-0.27	11.33	11.33	11.2435	4597
1776720540	11.305	0	0.04	11.303	11.33	11.27	23896
1776460800	11.3	0.14	1.25	11.32	11.4	11.3	58768
1776374940	11.16	0.05	0.45	11.22	11.22	11.1005	13914
1776288360	11.11	0.02	0.18	11.11	11.11	11.029	14868
1776202140	11.09	-0.11	-0.94	11.15	11.3	11.09	10900
1776115740	11.195	0.03	0.22	11.08	11.23	11.055	111748
1775856000	11.17	0.22	2.01	11.227	11.227	11.055	17967
1775770140	10.95	0.06	0.55	10.883	10.98	10.87	12559
1775683500	10.89	0.23	2.16	10.96	10.99	10.8425	11136
1775596800	10.66	0.03	0.28	10.51	10.66	10.46	17365
1775510940	10.63	0.15	1.40	10.495	10.63	10.449	7408
1775164920	10.483	0	0.03	10.362	10.483	10.362	19200
1775078400	10.48	-0.1	-0.95	10.55	10.55	10.47	12429
1774992540	10.58	0.29	2.78	10.357	10.64	10.357	81482
1774906080	10.294	0.19	1.92	10.26	10.365	10.243	11766
1774646940	10.1	0.05	0.55	10.165	10.2	10.1	13536
1774560480	10.045	0.07	0.75	10.107	10.144	10.045	7694
1774473900	9.97	0.05	0.54	9.975	10.01	9.925	8319
1774387560	9.9164999	-0.13	-1.28	9.827	9.95	9.825	25280
1774300800	10.045	0.77	8.34	10.047	10.14	9.94	17732
1774041960	9.272	-0.44	-4.51	9.53	9.57	9.272	12966
1773955740	9.71	-0.12	-1.22	9.6495	9.735	9.593	8465
1773869340	9.83	0.16	1.65	9.74	9.8975	9.74	17594
1773782700	9.67	0.11	1.19	9.668	9.74	9.6435	7734
1773696120	9.5559999	-0.08	-0.87	9.627	9.65	9.5	11379
1773437340	9.64	-0.14	-1.43	9.802	9.802	9.625	23907
1773350400	9.78	-0.24	-2.40	9.96	9.98	9.76	82816
1773264540	10.02	-0.09	-0.84	10.04	10.063	9.964	5374
1773178080	10.105	-0.17	-1.61	10.24	10.34	10.105	20581
1773091740	10.27	0	0.00	10.0405	10.27	10.01	16708
1772836140	10.27	-0.12	-1.15	10.16	10.27	10.16	5486