Fleury SA【FLRY3】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	0.05	0.339673913043	14.72	15.42	14.64	2896080	15.04833375	CS
4	-0.69	-4.46313065977	15.46	16.4	14.31	2359337	15.29284728	CS
12	-0.76	-4.89375402447	15.53	17.72	14.31	2425341	15.9354334	CS
26	-0.33	-2.18543046358	15.1	18.1	14.31	2859244	16.02229344	CS
52	1.58	11.9787717968	13.19	18.1	12.48	3219081	15.29642364	CS
156	-1.16	-7.28185812932	15.93	18.96	10.65	3116932	14.82006873	CS
260	-11.9	-44.6194225722	26.67	26.91	10.65	2856451	15.66604195	CS

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
1781645400	14.77	-0.13	-0.87	15.05	15.05	14.73	1524600
1781559000	14.9	-0.28	-1.84	15.38	15.42	14.84	2926700
1781299800	15.18	0.02	0.13	15	15.32	14.95	1391800
1781213400	15.16	0.43	2.92	14.86	15.17	14.64	1981700
1781126940	14.73	-0.55	-3.60	15.18	15.21	14.7	3391800
1781040600	15.28	0.68	4.66	14.72	15.28	14.68	4788400
1780954140	14.6	-0.09	-0.61	14.53	14.73	14.31	2307100
1780695000	14.69	0.02	0.14	14.71	14.95	14.58	2706200
1780522200	14.67	-0.68	-4.43	15.04	15.12	14.66	2480200
1780435800	15.35	0.04	0.26	15.34	15.5	15.23	1955400
1780349400	15.31	-0.07	-0.46	15.33	15.47	15.11	1929700
1780090200	15.38	-0.26	-1.66	15.7	15.76	15.23	2172400
1780003800	15.64	-0.42	-2.62	16.059999	16.11	15.46	2716700
1779917400	16.059999	-0.08	-0.50	16.34	16.399999	15.9	2433200
1779830940	16.14	0.21	1.32	15.92	16.14	15.67	1955100
1779744600	15.93	0.24	1.53	15.71	16.05	15.7	1358500
1779485400	15.69	-0.02	-0.13	15.5	15.74	15.42	1976000
1779398940	15.71	-0.05	-0.32	15.72	15.83	15.46	1653500
1779312600	15.76	0.45	2.94	15.42	15.92	15.39	2431900
1779226140	15.31	-0.39	-2.48	15.46	15.62	15.28	2271100
1779139800	15.7	0.02	0.13	15.59	15.75	15.46	1627500
1778880600	15.68	-0.32	-2.00	15.8	15.8	15.46	2401500
1778794140	16	0.16	1.01	15.99	16.14	15.91	1294900
1778707800	15.84	-0.41	-2.52	16.25	16.28	15.82	2656600
1778621400	16.25	-0.1	-0.61	16.21	16.57	16.12	1865900
1778535000	16.35	-0.15	-0.91	16.5	16.719999	16.28	3004100
1778275800	16.5	0.29	1.79	16.41	16.8	16.41	1989300
1778189400	16.21	-0.6	-3.57	16.69	16.89	16.12	2624900
1778102940	16.81	0.4	2.44	16.5	16.96	16.5	2055500
1778016600	16.41	0.18	1.11	16.129999	16.579999	16.129999	1361600
1777930200	16.23	0.04	0.25	16.2	16.34	16.07	2327200
1777584600	16.19	0.26	1.63	16.09	16.27	16.04	2464800
1777498140	15.93	0.01	0.06	15.91	16.16	15.82	1815900
1777411800	15.92	-0.02	-0.13	15.88	16.03	15.72	3282100
1777325340	15.94	-0.27	-1.67	16.309999	16.329999	15.9	2695000
1777066200	16.21	-0.11	-0.67	16.21	16.41	16.14	1810500
1776979800	16.32	-0.08	-0.49	16.5	16.579999	16.18	1407700
1776893400	16.399999	-0.17	-1.03	16.66	16.73	16.399999	1116900
1776720600	16.57	-0.07	-0.42	16.66	16.83	16.55	1293100
1776461400	16.64	-0.44	-2.58	17	17.13	16.43	4639100
1776375000	17.08	0	0.00	16.98	17.14	16.88	2142000
1776288600	17.08	-0.6	-3.39	17.56	17.64	16.71	4463000
1776202140	17.68	0.38	2.20	17.34	17.72	17.29	3551600
1776115800	17.3	0.38	2.25	16.8	17.34	16.76	2420400
1775856600	16.92	0.13	0.77	16.79	17.03	16.78	2514400
1775770200	16.79	0.59	3.64	16.21	16.83	16.149999	2800400
1775683740	16.2	0.28	1.76	16.55	16.55	16.129999	4370600
1775597340	15.92	0.07	0.44	15.8	15.97	15.7	1964200
1775511000	15.85	0.14	0.89	15.91	15.99	15.72	1271200
1775165400	15.71	-0.29	-1.81	15.7	15.93	15.54	3309500
1775078940	16	0.04	0.25	15.99	16.149999	15.84	2206000
1774992540	15.96	0.24	1.53	15.87	16.079999	15.64	2309000
1774906140	15.72	0.36	2.34	15.48	15.75	15.45	2717900
1774647000	15.36	-0.1	-0.65	15.45	15.64	15.3	3388200
1774560540	15.46	-0.23	-1.47	15.5	15.6	15.31	2488500
1774474140	15.69	0.19	1.23	15.65	15.86	15.5	3088200
1774387740	15.5	-0.11	-0.70	15.53	15.54	15.22	2252500
1774301340	15.61	0.59	3.93	15.34	15.63	15.1	3517000
1774042200	15.02	-0.36	-2.34	15.23	15.38	14.83	7373400
1773955740	15.38	0.11	0.72	15.11	15.46	15.02	3058000
1773869400	15.27	-0.25	-1.61	15.39	15.59	15.27	2742500
1773782940	15.52	-0.08	-0.51	15.54	15.81	15.4	2846200