Ford Motor Co.【FDMO34】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	-6.96	-8.58199753391	81.1	81.1	73.5	300	77.01534167	DR
4	6.64	9.83703703704	67.5	89.83	63.96	2007	75.93712079	DR
12	13.24	21.7405582923	60.9	89.83	56.82	1219	69.61422885	DR
26	1.13	1.54773318723	73.01	89.83	56.82	984	71.27097303	DR
52	14.8	24.9410178632	59.34	89.83	56.82	1084	68.19600676	DR
156	6.62	9.80450236967	67.52	89.83	47.6	1362	62.19644361	DR
260	-3.96	-5.07042253521	78.1	142.77	47.6	2566	82.09819454	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
1781126940	74.25	-2.87	-3.72	76.15	76.15	74.25	178
1781040600	77.12	-0.83	-1.06	77.44	79.4	76	393
1780954140	77.95	1.8	2.36	77.2	78.63	77.2	553
1780695000	76.15	-3.23	-4.07	81.1	81.1	75.7	76
1780522200	79.38	-2.79	-3.40	80.4	81	79.37	475
1780435800	82.17	-1.33	-1.59	81.83	83	79.6	1546
1780349400	83.5	-5.39	-6.06	88.89	88.89	83.38	4854
1780090200	88.89	4.33	5.12	83.29	89.83	83.29	3436
1780003800	84.56	4.01	4.98	81	84.99	81	1037
1779917400	80.55	3.33	4.31	79.43	81.08	79.43	1352
1779830940	77.22	2.82	3.79	72.91	77.52	72.91	205
1779744600	74.4	-0.36	-0.48	73.26	75	73.07	722
1779485400	74.76	6.02	8.76	68.31	74.81	68.31	3433
1779398940	68.74	2.65	4.01	66.12	68.74	66.12	616
1779312600	66.09	0.19	0.29	65.569999	66.569999	65.569999	237
1779226140	65.9	0.63	0.97	63.96	66.09	63.96	413
1779139800	65.269999	-2.8	-4.11	70	70.98	65.269999	2095
1778880600	68.07	-3.89	-5.41	72.68	72.68	67.9	1330
1778794140	71.96	4.46	6.61	67.5	74.03	67.12	15174
1778707800	67.5	8.73	14.85	61.8	69.55	61.8	1193
1778621400	58.77	-0.71	-1.19	58.79	58.79	58.3	413
1778535000	59.48	-1.71	-2.79	60.68	60.68	58.51	415
1778275800	61.19	1.66	2.79	60	61.9	60	130
1778189400	59.53	-0.71	-1.18	60.7	60.7	59.53	61
1778102940	60.24	2.64	4.58	59.52	60.3	59.3	24
1778016600	57.6	0.17	0.30	57.43	57.92	56.82	215
1777930200	57.43	-2.04	-3.43	59.47	59.47	57.02	322
1777584600	59.47	-0.3	-0.50	58.9	59.65	57.7	1648
1777498140	59.77	-1.42	-2.32	61	61.2	59.77	671
1777411800	61.19	-0.91	-1.47	62.25	62.25	61.19	9
1777325340	62.1	0.36	0.58	61.74	62.1	61.74	8
1777066200	61.74	-0.92	-1.47	61.99	62.09	61.6	141
1776979800	62.66	0.17	0.27	62.28	62.66	62.28	101
1776893400	62.49	-1.26	-1.98	64.39	64.39	62.49	134
1776720600	63.75	-0.55	-0.86	64.3	64.3	63.75	18
1776461400	64.3	0.93	1.47	62.6	64.769999	62.14	551
1776375000	63.37	0.3	0.48	64.3	64.3	63.37	116
1776288600	63.07	0.83	1.33	60.99	63.71	60.99	2480
1776202140	62.24	1.64	2.71	62.44	63.66	62.24	575
1776115800	60.6	-0.26	-0.43	60.67	60.67	60.6	108
1775856600	60.86	-1.42	-2.28	62.27	62.27	60.6	893
1775770200	62.28	-0.09	-0.14	61.73	62.28	61.57	196
1775683740	62.37	2.85	4.79	61.15	62.37	61.15	212
1775597340	59.52	0	0.00	60.12	60.12	59.19	103
1775511000	59.52	-0.15	-0.25	60.16	60.16	59.35	125
1775165400	59.67	-0.64	-1.06	59.65	59.85	58.72	569
1775078940	60.31	0.66	1.11	59.71	60.31	59.71	4102
1774992540	59.65	0.76	1.29	59.15	59.92	59.15	21
1774906140	58.89	-0.49	-0.83	58.93	59.34	58.55	266
1774647000	59.38	-1.26	-2.08	61.25	61.25	59.38	116
1774560540	60.64	-2.23	-3.55	60.25	61.32	60.25	844
1774474140	62.87	0.38	0.61	63.12	63.12	62.41	400
1774387740	62.49	0.48	0.77	62	62.49	61.9	155
1774301340	62.01	1.39	2.29	62.28	62.61	62.01	12682
1774042200	60.62	-0.23	-0.38	61.13	61.31	60.46	66
1773955740	60.85	-0.76	-1.23	60.9	60.9	60.67	47
1773869400	61.61	-0.73	-1.17	62.34	62.34	61.61	190
1773782940	62.34	0.84	1.37	61	62.37	61	14
1773696540	61.5	-0.37	-0.60	61.89	62.42	61.5	34
1773437400	61.87	-1.32	-2.09	61.92	62.34	61.87	431
1773351000	63.19	0.91	1.46	62.91	63.25	61.83	388
1773264540	62.28	-1.05	-1.66	63.97	64.09	62.28	45