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	0.3275	3.00389818849	10.9025	11.28	10.7	19430	10.96236691	DR
4	0.06	0.53715308863	11.17	11.48	10.7	13723	11.11177066	DR
12	0.08	0.717488789238	11.15	12.05	10.5	41095	11.32453137	DR
26	0.17	1.53707052441	11.06	12.05	9.272	28803	11.10996512	DR
52	-2.9	-20.5237084218	14.13	14.29	9.272	19254	11.23431371	DR
156	1.59	16.4937759336	9.64	14.31	9.05	10383	11.23530119	DR
260	-0.81	-6.72757475083	12.04	14.31	5.894	23008	9.90530452	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
1783373340	11.24	0.03	0.27	11.21	11.24	11.2	14491
1783027740	11.21	0.35	3.19	11.087	11.21	11.08	6057
1782941280	10.863	-0.02	-0.16	10.73	10.89	10.7	48092
1782854880	10.8804	-0.04	-0.41	10.9025	10.91	10.854	9081
1782768300	10.925	-0.05	-0.41	10.9095	10.925	10.8705	6222
1782509280	10.97	-0.15	-1.30	11.111	11.152	10.97	4349
1782422460	11.115	-0.05	-0.47	11.21	11.245	11.115	13957
1782336000	11.167	-0	-0.03	11.12	11.217	11.12	10587
1782250140	11.17	0.01	0.13	11.122	11.192	11.122	7695
1782163500	11.156	-0.1	-0.84	11.14	11.21	11.1	38359
1781818140	11.251	0.06	0.55	11.173	11.274	11.173	7271
1781731740	11.19	-0.11	-0.97	11.33	11.4245	11.19	33622
1781645340	11.3	-0.02	-0.18	11.3095	11.327	11.265	7553
1781558940	11.32	-0.15	-1.31	11.48	11.48	11.29	8094
1781299740	11.47	0.23	2.05	11.27	11.47	11.27	4161
1781213220	11.24	0.1	0.92	11.14	11.24	11.06	15657
1781126940	11.138	-0.01	-0.11	11.33	11.33	11.138	6806
1781040540	11.15	0	0.00	11.17	11.17	11.055	4958
1780954140	11.15	0.14	1.27	11.191	11.191	11.0935	6393
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