Ferrexpo Plc【FXPO】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	-1.7	-2.09102091021	81.3	86.3	74.8	2770843	79.77687549	DE
4	25.5	47.134935305	54.1	86.8	54	3892620	73.76770536	DE
12	31.8	66.5271966527	47.8	86.8	38.15	2502726	59.65491352	DE
26	33.4	72.2943722944	46.2	86.8	38.15	2420879	54.4861934	DE
52	-1.6	-1.97044334975	81.2	92.5	38.15	1916264	57.57937124	DE
156	-210.4	-72.5517241379	290	327	38.15	1577109	115.26809379	DE
260	-60.4	-43.1428571429	140	512.5	38.15	1637559	174.41119797	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
1732296600	79.6	3.1	4.05	76	80.6	75.4	1282415
1732210200	76.5	-2.3	-2.92	79.8	81	76	1488782
1732123800	78.8	2.5	3.28	77	79.1	74.8	2966342
1732037400	76.3	-8.6	-10.13	84.5	86.3	75.1	4250801
1731951000	84.9	2	2.41	83	85.9	77.5	3238526
1731691800	82.9	-0.3	-0.36	81.3	83.1	79.7	1909765
1731605400	83.2	-2.5	-2.92	86	86.1	81.6	1667638
1731519000	85.7	8	10.30	78.1	86.3	78.1	3676983
1731432600	77.7	-4.3	-5.24	80	81	77.1	2464857
1731346200	82	5.7	7.47	77.7	86.2	76.3	5409123
1731087000	76.3	8.5	12.54	69	81.2	69	7367039
1731000600	67.8	-11.4	-14.39	80.3	82.5	67.8	4074916
1730914200	79.2	17	27.33	70	86.8	70	13652228
1730827800	62.2	2.5	4.19	60.9	62.8	60.6	1475999
1730741400	59.7	-5.9	-8.99	65.9	66.5	59.7	4296239
1730482200	65.599999	1.1	1.71	64	67.7	64	2646626
1730395800	64.5	-2.8	-4.16	67.6	67.7	60	4230027
1730309400	67.3	2.2	3.38	65	69.3	64	5663573
1730223000	65.099999	6.1	10.34	60	65.3	59.5	3286442
1730136600	59	1	1.72	58.1	60.7	57.6	2303226
1729873800	58	3.8	7.01	54.1	58	54	1783276
1729787400	54.2	-0.8	-1.45	55.6	56.7	54.2	1594991
1729701000	55	1.3	2.42	52.7	55.9	52.7	2842520
1729614600	53.7	2.8	5.50	50.4	54.5	50.4	1909496
1729528200	50.9	-1.9	-3.60	52.6	55.4	50.9	2955134
1729269000	52.8	4.6	9.54	48.2	52.8	48.2	3086262
1729182600	48.2	-0.35	-0.72	47.9	49.5	47.05	1819489
1729096200	48.55	4.7	10.72	44.2	48.55	44.2	2586453
1729009800	43.85	-2.65	-5.70	46.5	46.7	43.85	1820086
1728923400	46.5	1.85	4.14	45	47.2	44.65	2339952
1728664200	44.65	1.5	3.48	43.3	44.65	43.25	539982
1728577800	43.15	-1.35	-3.03	44.85	44.85	42.7	995794
1728491400	44.5	1	2.30	43.85	45.2	43.35	550386
1728405000	43.5	-0.25	-0.57	43.4	44.4	42.65	886773
1728318600	43.75	-1.55	-3.42	44.9	45.25	43.7	1204116
1728059400	45.3	0.1	0.22	46	46	44.5	804745
1727973000	45.2	-0.8	-1.74	45.05	46	44.75	907627
1727886600	46	1.25	2.79	44	46.95	44	1187723
1727800200	44.75	-3.5	-7.25	48.2	48.5	44.05	1808933
1727713800	48.25	0.35	0.73	48.25	50	47.85	1605693
1727454600	47.9	-0.1	-0.21	49	50	47.85	1523284
1727368200	48	4.7	10.85	43.4	48.55	43.4	2492633
1727281800	43.3	0.7	1.64	42.6	45.55	42.6	2007690
1727195400	42.6	1.3	3.15	41.4	42.9	41.4	1238594
1727109000	41.3	1.3	3.25	40.55	41.9	40.2	753142
1726849800	40	-1.65	-3.96	41.65	41.75	39.7	11351276
1726763400	41.65	1.25	3.09	40.4	42.1	40.4	661236
1726677000	40.4	-1.1	-2.65	41.5	41.5	40.1	573501
1726590600	41.5	0.7	1.72	40	41.8	40	853771
1726504200	40.8	0.6	1.49	40.3	42.05	39.2	1501322
1726245000	40.2	1.3	3.34	39.45	40.2	38.85	961891
1726158600	38.9	0.3	0.78	39.45	40	38.15	1501286
1726072200	38.6	-0.6	-1.53	39.3	39.9	38.6	750590
1725985800	39.2	0.15	0.38	39.15	40.1	38.5	1265036
1725899400	39.05	-0.45	-1.14	40	40.6	38.65	1606952
1725640200	39.5	-2.7	-6.40	42.05	42.3	39.5	2195610
1725553800	42.2	-0.15	-0.35	42.95	44.15	41.75	2894277
1725467400	42.35	-2.35	-5.26	45.15	45.8	42.35	2229972
1725381000	44.7	-1.2	-2.61	46.05	46.05	44.7	2494376
1725294600	45.9	0	0.00	47	47	45.4	513545
1725035400	45.9	-1.9	-3.97	47.8	48.1	45.75	1505083
1724949000	47.8	0.45	0.95	47.15	48.25	47.15	460650
1724862600	47.35	-2.3	-4.63	49	49.2	47.2	1381711
1724776200	49.65	3.15	6.77	47	50.4	47	2357265
1724430600	46.5	-0.7	-1.48	47	47.3	46.1	1252497