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	-18.745	-11.3606060606	165	172.36	142.8	18447	165.64379093	DR
4	-0.765	-0.520337369065	147.02	190.66	140	6818	166.65797722	DR
12	46.515	46.6362542611	99.74	190.66	87.38	4077	144.19466157	DR
26	111.655	322.702312139	34.6	190.66	29.05	3154	129.44485473	DR
52	121.305	486.19238477	24.95	190.66	23.27	2651	112.55600598	DR
156	137.7295	1615.50055715	8.5255	190.66	7.41	2459	72.3915564	DR
260	133.635	1058.91442155	12.62	190.66	7.41	2060	54.59544819	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774992540	92	-3.44	-3.60	92.46	93.85	92	4953
1774906080	95.44	2.48	2.67	97.51	97.51	95.44	2534
1774646940	92.96	-5.47	-5.56	92.51	95.57	92.51	3357
1774560480	98.43	0.27	0.28	102.28	102.28	98.43	2333
1774473900	98.157	7.13	7.83	98.157	98.157	98.157	346
1774387560	91.03	-0.14	-0.15	89.7	91.89	89.61	5995
1774300800	91.17	3.79	4.34	92.05	92.05	91.17	671
1774041960	87.38	-5.45	-5.87	90	91.2	87.38	1532
1773955740	92.83	4.78	5.43	91	92.83	90.79	2083
1773869340	88.05	-1.3	-1.45	89.607	89.607	88.05	461
1773782700	89.35	-5.4	-5.70	89.35	89.35	89.35	167
1773696120	94.75	-0.76	-0.80	95	95	93.78	6215
1773437340	95.51	3.19	3.46	99.74	99.74	95.51	12000
1773350400	92.32	2.86	3.20	89.46	92.32	89.46	9378
1773264480	89.46	0	0.00	89.46	89.46	89.46	0
1773178080	89.46	5.97	7.15	89.72	92.33	89.46	5316
1773091740	83.49	-3.77	-4.32	79.13	83.49	79.13	2088