Freeport McMoRan Inc【FCX】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	1.595	4.23976608187	37.62	40.8	37.45	15973472	39.05250669	CS
4	-1.555	-3.81407897964	40.77	40.88	34.8901	15820120	37.69935638	CS
12	-4.785	-10.875	44	44.83	34.8901	12930744	39.37801038	CS
26	-4.715	-10.7329842932	43.93	52.61	34.8901	11991524	42.87944334	CS
52	0.515	1.33074935401	38.7	55.235	34.8901	12905893	45.32817461	CS
156	-4.185	-9.64285714286	43.4	55.235	24.8	13848707	39.90218861	CS
260	27.175	225.705980066	12.04	55.235	4.82	17187867	32.55006381	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739576400	39.47	-0.75	-1.86	40.53	40.8	39.28	17558600
1739490000	40.22	2.26	5.95	38.68	40.35	38.48	21439603
1739403600	37.96	0.37	0.98	37.67	38.44	37.46	10943013
1739317200	37.59	-0.87	-2.26	37.62	38.22	37.45	13952672
1739230800	38.46	0.24	0.63	38.96	38.96	38.4	16233447
1738971600	38.22	1.07	2.88	38.47	39.19	37.87	21507874
1738885200	37.15	0.47	1.28	37.57	37.94	36.775	13743192
1738798800	36.68	0.2	0.55	36.4	37.01	35.97	14832660
1738712400	36.48	0.62	1.73	36.07	36.995	36.0301	15324005
1738626000	35.86	0.01	0.03	35.38	36.135	34.8901	15928524
1738366800	35.85	-0.79	-2.16	36.32	36.64	35.685	13379355
1738280400	36.64	0.36	0.99	36.69	36.815	36.07	11811764
1738194000	36.28	0.44	1.23	35.94	36.84	35.94	12546300
1738107600	35.84	-0.83	-2.26	36.77	37	35.46	16817841
1738021200	36.67	-1.14	-3.02	37.06	37.215	36.58	18467607
1737762000	37.81	-1.28	-3.27	38.75	38.75	37.455	18705968
1737675600	39.09	0	0.00	39.09	39.09	39.09	0
1737589200	39.09	-1.21	-3.00	40.44	40.44	39.02	15023117
1737502800	40.3	0.08	0.20	40.77	40.88	39.86	16546611
1737157200	40.22	0.19	0.47	39.96	40.81	39.87	12044958
1737070800	40.03	0	0.00	40.28	40.41	39.575	11793770
1736984400	40.03	0.53	1.34	40.36	40.45	39.52	10617862
1736898000	39.5	0.09	0.23	39.86	39.86	39.04	9772425
1736811600	39.41	0.43	1.10	38.68	39.6	38.62	10417456
1736552400	38.98	-0.76	-1.91	40.5	40.64	38.73	11966611
1736379600	39.74	1	2.58	38.57	39.825	38.31	15584347
1736293200	38.74	0.17	0.44	38.75	39.1688	38.4058	15303143
1736206800	38.57	0.86	2.28	38.83	39.76	38.51	18966480
1735947600	37.71	-0.17	-0.45	38.05	38.19	37.185	10149580
1735861200	37.88	-0.2	-0.53	38.39	38.78	37.811	8789238
1735688400	38.08	-0.08	-0.21	38.24	38.47	37.96	9249034
1735602000	38.16	-0.7	-1.80	38.42	38.49	37.745	11044170
1735342800	38.86	-0.33	-0.84	38.9	39.18	38.56	7946650
1735256400	39.19	-0.03	-0.08	39.19	39.32	38.92	6127105
1735077840	39.22	-0.03	-0.08	39.4	39.4	38.81	3962498
1734997200	39.25	0.39	1.00	38.77	39.34	38.555	8556476
1734738000	38.86	0.62	1.62	37.98	39.29	37.96	22271106
1734651600	38.24	-0.47	-1.21	38.68	39.22	37.665	14679666
1734565200	38.71	-1.91	-4.70	40.42	40.62	38.57	12499478
1734478800	40.62	-0.12	-0.29	40.19	40.79	40.07	11733858
1734392400	40.74	-0.85	-2.04	41.3	41.52	40.5	10231695
1734133200	41.59	-0.49	-1.16	41.59	41.785	41.1	9664213
1734046800	42.08	-0.92	-2.14	42.6	42.73	41.975	10184510
1733960400	43	0.33	0.77	42.87	43.115	42.4	7337576
1733874000	42.67	-1.06	-2.42	43.54	43.72	42.59	10843216
1733787600	43.73	1.66	3.95	43.75	44.75	43.69	18309231
1733528400	42.07	-0.72	-1.68	43.07	43.07	42.03	9638223
1733442000	42.79	-0.25	-0.58	43.11	43.3485	42.45	11867685
1733355600	43.04	-0.79	-1.80	43.98	44.24	42.81	16292970
1733269200	43.83	0.19	0.44	44.56	44.83	43.545	12205883
1733182800	43.64	-0.56	-1.27	44.17	44.39	42.66	15134030
1732917840	44.2	0.44	1.01	43.62	44.52	43.57	6512474
1732750800	43.76	0.28	0.64	43.76	44.23	43.51	7049827
1732664400	43.48	-0.9	-2.03	44	44.08	43.12	11819825
1732578000	44.38	0.66	1.51	43.92	44.61	43.86	13276129
1732318800	43.72	-0.04	-0.09	43.62	43.76	43.37	9104844
1732232400	43.76	0.06	0.14	43.68	44.11	43.26	8871842
1732146000	43.7	-0.42	-0.95	44.18	44.18	43.4	8723220
1732059600	44.12	0.57	1.31	43.4	44.2	43.1301	11802672
1731973200	43.55	0.85	1.99	43.2	43.65	42.555	11882605