Fortescue Ltd【FMG】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	-0.87	-4.50310559006	19.32	19.59	18.09	5334966	19.11286584	DE
4	-3.5	-15.9453302961	21.95	23	18.09	6226450	19.77969031	DE
12	-2.25	-10.8695652174	20.7	26.01	12.01	5596506	20.78387702	DE
26	-3.55	-16.1363636364	22	27.01	12	6319204	20.80125409	DE
52	2.9	18.6495176849	15.55	27.01	0.11	6433241	20.15912798	DE
156	-3.82	-17.1531207903	22.27	33.5	0.11	6728170	20.28446941	DE
260	-5.18	-21.9212865002	23.63	37.01	0.1	7539109	19.69379162	DE

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
1782972900	19.02	-0.19	-0.96	19.37	19.45	18.84	6564626
1782886500	19.205	0.15	0.81	19.23	19.37	19.05	4041348
1782800100	19.05	-0.44	-2.26	19.59	19.59	18.95	7566792
1782713700	19.49	0.48	2.55	19	19.54	18.98	4519367
1782454500	19.005	0.08	0.42	18.88	19.22	18.85	4755253
1782368100	18.925	-0.28	-1.43	19.32	19.44	18.92	5792069
1782281700	19.2	-0.07	-0.36	19.36	19.38	19.1	7182031
1782195300	19.27	-0.35	-1.78	19.65	19.83	19.25	5271098
1782108900	19.62	-0.03	-0.15	19.82	19.84	19.44	3987766
1781849700	19.65	-0.35	-1.75	19.7	19.905	19.58	9500549
1781763300	20	-0.3	-1.48	20.25	20.27	19.8	5823862
1781676900	20.3	-0.26	-1.26	20.49	23	20.17	5084411
1781590500	20.56	-0.3	-1.44	20.82	20.895	20.56	4587665
1781504100	20.86	0.68	3.37	20.45	20.98	20.39	7492595
1781244900	20.18	0.7	3.59	20.07	20.21	19.86	4035972
1781158500	19.48	-0.03	-0.15	19.2	19.48	19.14	7319903
1781072100	19.51	-0.36	-1.81	19.7	19.92	19.4	6366992
1780985700	19.87	-0.66	-3.21	19.71	20.01	19.71	13278464
1780640100	20.53	-0.48	-2.28	20.82	20.89	20.32	4980223
1780553700	21.01	-0.98	-4.46	21.95	21.95	20.925	6716196
1780467300	21.99	-0.35	-1.57	22.6	22.62	21.96	6277617
1780380900	22.34	-0.1	-0.45	22.55	22.56	21.83	5298987
1780294500	22.44	0.15	0.67	22.42	22.62	22.32	5346291
1780035300	22.29	0.52	2.39	21.9	22.44	21.88	12885891
1779948900	21.77	-0.3	-1.36	22	22.04	21.55	4907968
1779862500	22.07	0.16	0.71	21.99	22.36	21.89	3982681
1779776100	21.915	0.07	0.34	21.77	21.99	21.74	3541937
1779689700	21.84	0.39	1.82	21.76	21.9	21.41	3349204
1779430500	21.45	-0.31	-1.42	21.67	21.78	21.39	6694671
1779344100	21.76	0.22	1.02	21.86	22.08	21.65	5420334
1779257700	21.54	-0.34	-1.53	21.7	21.81	21.29	5540953
1779171300	21.875	0	0.02	22.06	22.16	21.54	6424529
1779084900	21.87	-0.72	-3.19	22.26	22.39	21.785	6372445
1778825700	22.59	-0.31	-1.35	22.7	22.76	22.35	6562171
1778739300	22.9	0.36	1.60	22.6	23.13	22.58	8155545
1778652900	22.54	0.65	2.97	21.98	22.55	21.96	10422277
1778566500	21.89	0.55	2.58	21.5	21.95	21.45	6171017
1778480100	21.34	0	0.00	21.02	21.4	20.91	4126665
1778220900	21.34	-0.05	-0.21	21.1	21.51	18	3975097
1778134500	21.385	0.76	3.66	21.07	25	21.01	8507022
1778048100	20.63	0.6	3.00	20.1	20.775	20.04	4702367
1777961700	20.03	0.14	0.70	19.99	20.06	19.71	2275070
1777875300	19.89	-0.06	-0.30	20	20.09	19.84	2076179
1777616100	19.95	0.34	1.73	19.96	21.51	19	3262535
1777529700	19.61	-0.56	-2.78	19.79	21	19.55	6869289
1777443300	20.17	0.08	0.40	19.9	20.21	19.8	4695298
1777356900	20.09	0.3	1.52	19.95	22.5	19.77	4213093
1777270500	19.79	-0.05	-0.25	19.85	20.08	19.73	4556808
1777011300	19.84	-1.09	-5.21	20.94	22.01	18.5	8018727
1776924900	20.93	-0.26	-1.23	21.1	21.23	20.78	2991574
1776838500	21.19	0.09	0.40	21.08	21.27	20.96	3961149
1776752100	21.105	-0.05	-0.21	21.23	21.25	21.03	2713851
1776665700	21.15	-0.03	-0.12	21.23	21.29	20.77	3294576
1776406500	21.175	0.2	0.93	21.2	26.01	12.01	5782028
1776320100	20.98	0.27	1.30	20.86	23.5	20.65	3904720
1776233700	20.71	0.11	0.53	20.52	20.87	19	4156312
1776147300	20.6	0.34	1.68	20.48	20.7	20.35	4546680
1776060900	20.26	0.05	0.25	20.35	20.49	20.2	3536563
1775801700	20.21	-0.31	-1.51	20.27	22.01	19	7505999
1775715300	20.52	-0.61	-2.89	20.7	21.005	20.49	4865193
1775628900	21.13	0.53	2.57	21.4	21.4	21.02	6446407
1775542500	20.6	0.32	1.58	20.7	21.51	18.5	4438327