Furukawa Electric Ltd (PK)【FUWAY】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	5	3.40136054422	147	167	136.208	11274	156.34552934	DR
4	-13.5	-8.15709969789	165.5	189	119.7	11575	152.88680799	DR
12	38.83	34.3112132191	113.17	190.66	110.76	6137	153.86773331	DR
26	117.5	340.579710145	34.5	190.66	29.7	4453	137.15309518	DR
52	127.05	509.218436874	24.95	190.66	23.27	3494	124.26942168	DR
156	143.35	1657.22543353	8.65	190.66	7.41	2996	89.77076291	DR
260	139.85	1151.02880658	12.15	190.66	7.41	2397	70.3974132	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
1782854880	152	1	0.66	152	157	152	8803
1782768300	151	0.04	0.03	138.08	154.18	136.208	9756
1782509280	150.96	-7.14	-4.52	149.19999	150.96	147.13999	7819
1782422460	158.1	-7.94	-4.78	161.5	167	157	12816
1782336000	166.04	12.9	8.42	153.125	166.04	151	12020
1782250140	153.13999	-33.86	-18.11	147	153.13999	147	13961
1782163500	187	28.01	17.62	180.2	189	160	12952
1781818140	158.99	13.12	8.99	155.9	159	155	9893
1781731740	145.8694	6.03	4.31	147.04	150.99	145.5	6828
1781645340	139.83959	0.36	0.25	147.41999	147.41999	139.83959	10517
1781558940	139.484	4.49	3.33	139.53	139.53	136.945	6703
1781299740	134.99	1.01	0.75	119.7	135.75	119.7	2184
1781213220	133.97999	7.65	6.06	123.7	137.03	123.7	19488
1781126940	126.33	-16.07	-11.29	131.59	131.85	126	14454
1781040540	142.4	-8.1	-5.38	144.78	145.47	133.27	20453
1780954140	150.495	4.24	2.90	149.8262	152.44999	148.5	8384
1780694940	146.255	-15	-9.30	153	153	142.8	4844
1780608540	161.25	-7.22	-4.29	160	162.43	156.3	21181
1780522140	168.47	-3.89	-2.26	169.5	170.68	166	10610
1780435740	172.36	6.26	3.77	165.5	172.36	165.487	15065
1780349340	166.1	3.95	2.44	166.9613	170.9546	165.445	30493
1780090080	162.15	-4.73	-2.83	165	166.57	162.15	14887
1780003320	166.875	-11.7	-6.55	164.005	169.99	164.005	4957
1779917340	178.5746	-11.72	-6.16	182.9	182.9	175.66	4609
1779830940	190.295	21.04	12.43	185	190.66	185	3443
1779484920	169.26	9.26	5.79	169.085	170.26	167.96	1969
1779398880	160	-0.75	-0.47	159.43	160	158	1486
1779312300	160.75	5.75	3.71	160.75	160.75	160.75	642
1779225660	155	-15.23	-8.95	154.185	156.99	151.88	1477
1779139740	170.23	-9.78	-5.43	174	174	170.08	5219
1778880000	180.005	-8.86	-4.69	173.82	180.005	173.82	1104
1778793900	188.86	1.95	1.04	186.91	188.86	183.77	2980
1778707380	186.91	25.56	15.84	182	186.91	182	1606
1778621340	161.35	18.29	12.78	162.455	162.5	161.35	1865
1778534940	143.06	-0.07	-0.05	140.22	143.06	140	2697
1778275200	143.125	-2.21	-1.52	147.02	147.02	141.4762	3254
1778188800	145.33	9.23	6.78	144	147	143.055	2437
1778102520	136.1001	1.1	0.81	142.01249	142.01249	135.58	5326
1778016000	135	2.7	2.04	138.65	138.65	135	1190
1777930140	132.3	-1.7	-1.27	138.72	138.72	132.3	1271
1777671000	134	-1.74	-1.28	135.75	135.75	133.91	488
1777584540	135.74	4.77	3.64	135.74	135.74	135.74	1743
1777498140	130.975	0.31	0.24	127	130.975	125.95	1020
1777411800	130.66	0.86	0.66	130.665	130.665	129	2665
1777325400	129.8	-7.06	-5.16	131.595	132.58	128.75	2811
1777065780	136.86	3.86	2.90	139.69999	139.69999	136.85499	1052
1776979740	133	-6.03	-4.34	134.28	134.28	132.75	3055
1776893280	139.03	2.03	1.48	139.33699	139.93	137.56	3179
1776806940	137	-0.15	-0.11	142	143.5	137	1908
1776720540	137.15	-6.64	-4.62	139	139	137.1	1860
1776460800	143.79	1.29	0.91	144.8436	144.8436	143	1566
1776374940	142.5	3.51	2.53	142.44999	142.5	142.44999	482
1776288360	138.99	-10.42	-6.97	144	144	138.41	3673
1776202140	149.41	3.6	2.47	148	149.41	148	5234
1776115740	145.81	1.81	1.26	142.87	145.81	142.87	5841
1775856000	144	0.82	0.57	144	144	144	359
1775770140	143.18	-0.04	-0.03	141.25	143.19999	140.3	2168
1775683500	143.219	27.78	24.06	144.13999	144.13999	143.219	992
1775596800	115.44	0.44	0.38	113.17	115.44	110.76	3023
1775510940	115	10.51	10.05	112.41	115	112.41	495
1775164920	104.495	-0.79	-0.75	101.32	105.38	101.32	2613
1775078400	105.28	13.28	14.43	103	105.32	103	7834