Freeport McMoRan Inc【1FCX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	DE
4	50.42	61.86	50.42	717	57.83479506	DE
12	50.01	61.86	47.655	617	54.90846089	DE
26	41.125	61.86	40.87	645	52.92153303	DE
52	35.87	61.86	29.92	404	47.81233737	DE
156	34.235	61.86	26.325	290	45.32518909	DE
260	34.235	61.86	26.325	290	45.32518909	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
1781711700	55.35	0	0.00	55.35	55.35	55.35	0
1781625300	55.35	0	0.00	55.35	55.35	55.35	0
1781538900	55.35	0	0.00	55.35	55.35	55.35	0
1781279700	55.35	0	0.00	55.35	55.35	55.35	0
1781193300	55.35	0	0.00	55.35	55.35	55.35	0
1781106900	55.35	0	0.00	55.35	55.35	55.35	0
1781020500	55.35	-0.6	-1.07	55.99	56.48	55.35	305
1780934100	55.95	-1.76	-3.05	55.5	56.6	55.45	569
1780674900	57.71	-2.13	-3.56	59.04	59.04	57.71	1026
1780588500	59.84	-2.02	-3.27	60.21	60.21	59.74	623
1780502100	61.86	0.67	1.09	61.64	61.86	60.73	850
1780415700	61.19	4.68	8.28	57.72	61.38	57.72	3386
1780329300	56.51	-0.57	-1.00	56.3	56.78	56.3	557
1780070100	57.08	1.54	2.77	56.02	57.08	56.02	87
1779983700	55.54	1.54	2.85	54.13	55.54	53.93	552
1779897300	54	-1.24	-2.24	55.46	55.46	54	88
1779810900	55.24	1.55	2.89	54.47	55.64	54.29	946
1779724500	53.69	0.15	0.28	53.69	53.69	53.69	12
1779465300	53.54	0.95	1.81	53.86	54.07	53.26	600
1779378900	52.59	0.91	1.76	52.2	52.68	51.62	597
1779292500	51.68	1.03	2.03	50.42	51.78	50.42	561
1779206100	50.65	-2.43	-4.58	51.84	51.84	50.65	778
1779119700	53.08	-0.19	-0.36	53.57	54.38	53.08	509
1778860500	53.27	-2.97	-5.28	55.08	55.08	53.13	1228
1778774100	56.24	-1.52	-2.63	57.37	57.62	55.75	728
1778687700	57.76	3.65	6.75	56.75	58.1	56.43	825
1778601300	54.11	-0.1	-0.18	54.01	54.84	53.86	492
1778514900	54.21	2.14	4.11	52.35	55.08	52.35	511
1778255700	52.07	-0.62	-1.18	52.07	52.61	52.06	241
1778169300	52.69	0.84	1.62	52.36	52.95	52.27	650
1778082900	51.85	2.73	5.55	50.54	52.19	50.54	1106
1777996500	49.125	0.87	1.80	48.065	49.265	48.065	412
1777910100	48.255	-0.63	-1.29	48.585	48.645	47.835	1393
1777564500	48.885	-0.91	-1.82	49.15	49.695	48.88	623
1777478100	49.79	0.08	0.16	49.83	49.83	49.79	137
1777391700	49.71	-1.72	-3.34	51.99	52	49.71	333
1777305300	51.43	-1.07	-2.04	52.04	52.05	51.43	566
1777046100	52.5	-2.72	-4.93	53.45	53.61	52.5	354
1776959700	55.22	-4.51	-7.55	59.73	59.73	52.5	351
1776873300	59.73	0.17	0.29	58.9	59.73	58.69	608
1776786900	59.56	-0.17	-0.28	59.65	59.92	59.18	1186
1776700500	59.73	0.61	1.03	58.67	59.73	58.61	275
1776441300	59.12	1.16	2.00	57.86	59.54	57.75	663
1776354900	57.96	0.1	0.17	58.7	58.99	57.96	277
1776268500	57.86	0.92	1.62	57.62	58.7	57.32	292
1776182100	56.94	-0.58	-1.01	58.85	59.99	56.94	470
1776095700	57.52	1.84	3.30	56.69	57.74	56.68	755
1775836500	55.68	0	0.00	55.68	55.68	55.68	0
1775750100	55.68	0.02	0.04	55.33	56.37	54.87	334
1775663700	55.66	3.47	6.65	55.51	55.66	54.85	678
1775577300	52.19	-0.73	-1.38	53.02	53.02	51.78	83
1775145300	52.92	-0.1	-0.19	51.29	52.92	50.7	291
1775058900	53.02	3.63	7.35	51.66	53.02	51.66	472
1774972500	49.39	0.41	0.85	48.44	49.47	48.245	1012
1774886100	48.975	-0.22	-0.44	48.795	50.5	48.795	451
1774630500	49.19	0.87	1.80	48.885	49.45	47.655	517
1774544100	48.32	-1.37	-2.75	48.65	48.65	47.76	710
1774457700	49.685	3.08	6.60	50.01	50.34	49.685	406
1774371300	46.61	-0.92	-1.93	46.955	46.955	46.61	526
1774284900	47.525	2.2	4.85	43.695	47.525	43.695	835
1774025700	45.325	-0.45	-0.98	45.91	46.63	45.325	355
1773939300	45.775	-3.21	-6.54	47.21	47.21	44.395	1238
1773852900	48.98	-0.94	-1.88	50.43	51.02	48.305	297