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	-1.77	-8.06378132118	21.95	21.95	19.4	7835469	20.14602986	DE
4	-2.42	-10.7079646018	22.6	23.13	19.4	6426479	21.59038315	DE
12	0.77	3.96702730551	19.41	27.01	12.01	5746126	20.86651961	DE
26	-2.72	-11.8777292576	22.9	27.01	12	6320429	21.07634913	DE
52	4.29	26.9981120201	15.89	27.01	0.11	6537566	19.84873245	DE
156	-0.57	-2.74698795181	20.75	33.5	0.11	6742364	20.32578283	DE
260	-2.83	-12.2990004346	23.01	37.01	0.1	7545488	19.72302682	DE

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
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
1775106900	20.28	-0.76	-3.61	21.2	21.26	20.23	6513249
1775020500	21.04	0.7	3.44	20.89	23.5	20.625	5710196
1774934100	20.34	-0.18	-0.88	20.48	23.5	20.17	6257566
1774847700	20.52	0.36	1.79	20.04	20.725	19.96	5388033
1774588500	20.16	0.33	1.66	19.68	22.51	18.5	4986244
1774502100	19.83	-0.12	-0.58	20.11	20.17	19.5	7113814
1774415700	19.945	0.22	1.09	20.05	20.05	19.765	5981666
1774329300	19.73	0.73	3.84	19.44	19.76	19.43	5599084
1774242900	19	0.03	0.16	18.6	20	18.48	5407483
1773983700	18.97	-0.07	-0.34	19.04	27.01	15.01	13880457
1773897300	19.035	-0.73	-3.67	19.41	22.5	18.95	6573484
1773810900	19.76	-0.15	-0.75	19.96	19.98	19.64	5225293
1773724500	19.91	0.18	0.91	19.99	20.05	19.535	4625509
1773638100	19.73	-0.68	-3.33	19.83	20.03	19.72	6413210
1773378900	20.41	0.67	3.39	19.83	24	17	9266986
1773292500	19.74	-0.2	-1.00	19.89	25	19.455	6308514