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	-5.915	-8.635666837	68.495	69.91	61.05	15591126	64.27536681	CS
4	-2.85	-4.3558000917	65.43	72.275	61.05	14576290	66.70538614	CS
12	1.205	1.9633401222	61.375	72.275	55.49	14663270	64.42575553	CS
26	9.53	17.9641847314	53.05	72.275	50.66	17723682	61.74596297	CS
52	19.13	44.0276179517	43.45	72.275	35.15	17527875	52.07955666	CS
156	24.14	62.7991675338	38.44	72.275	27.66	14374240	45.8992768	CS
260	25.21	67.4605298368	37.37	72.275	24.8	15335238	42.0679712	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	62.45	-0.35	-0.56	62.06	62.9999	61.635	24646141
1782427200	62.8	0.96	1.55	63.23	63.75	61.71	14176928
1782340800	61.84	-2.56	-3.98	62.71	62.79	61.05	18524603
1782254400	64.4	-4.81	-6.95	65.28	65.885	63.7	16703850
1782168000	69.21	0.53	0.77	68.495	69.91	68.16	12959123
1781822400	68.68	-0.38	-0.55	69.95	70.62	68.02	17946612
1781736000	69.06	-1.09	-1.55	70.2	72.275	68.8437	16486970
1781649600	70.15	0.02	0.03	70.58	71.52	69.65	8998175
1781563200	70.13	1.72	2.51	71.19	71.88	69.25	16621060
1781304000	68.41	2.07	3.12	67.21	68.915	66.83	12602063
1781217600	66.34	4.26	6.86	63.03	66.599999	62.34	14883467
1781131200	62.08	-2.17	-3.38	63.2	64.78	61.73	14764479
1781044800	64.25	0.34	0.53	65.17	66.425	61.85	15696100
1780958400	63.91	0.54	0.85	64.61	65.72	63.695	12694400
1780699200	63.37	-6.32	-9.07	67.485	67.485	62.365	18098358
1780612800	69.69	-0.95	-1.34	69.92	71.87	69.0512	11643340
1780526400	70.64	-1.08	-1.51	71.65	71.65	69.28	13829899
1780440000	71.72	4.68	6.98	67.87	72.09	67.72	18904316
1780353600	67.04	1.33	2.02	65.26	67.48	64.48	10048557
1780094400	65.709999	-0.16	-0.24	65.43	66.8	64.48	11367215
1780008000	65.87	2.24	3.52	63.23	66.06	62.48	10243190
1779921600	63.63	-0.73	-1.13	64.09	64.39	62.865	8242685
1779835200	64.36	2.37	3.82	63.04	64.97	63.04	11365329
1779489600	61.99	-0.32	-0.51	62.82	62.82	61.51	7859564
1779403200	62.31	1.44	2.37	60.49	63.1101	59.76	10181085
1779316800	60.87	2.17	3.70	59.5	61.06	58.81	11988230
1779230400	58.7	-1.8	-2.98	59.06	59.93	58.3001	12134652
1779144000	60.5	-2.51	-3.98	62.35	63.46	59.71	14794473
1778884800	63.01	-3.13	-4.73	62.19	63.805	61.38	15461473
1778798400	66.14	-1.02	-1.52	66.93	66.93	64.95	13874316
1778712000	67.16	1.13	1.71	66.87	68.85	65.8651	17105947
1778625600	66.03	1.66	2.58	63.905	66.37	62.73	14516852
1778539200	64.37	2.72	4.41	62.15	64.98	62.14	14845081
1778280000	61.65	1.04	1.72	61.78	62.28	60.7	12194808
1778193600	60.61	-0.28	-0.46	61.63	62.55	60.12	18291375
1778107200	60.89	3.21	5.57	60.63	61.2799	60.01	17650308
1778020800	57.68	2.11	3.80	57.01	57.985	56.245	13818673
1777934400	55.57	-0.98	-1.73	56.36	56.89	55.49	14769156
1777675200	56.55	-1.23	-2.13	57.67	58.1692	56.5	14877303
1777588800	57.78	0.85	1.49	57.925	58.34	57.02	16165535
1777502400	56.93	-1.28	-2.20	57.98	57.98	56.585	11441340
1777416000	58.21	-2.36	-3.90	59.76	60.2	57.87	14750684
1777329600	60.57	-0.48	-0.79	61.305	61.42	59.3718	15184251
1777070400	61.05	-0.43	-0.70	62.27	62.45	59.83	17741222
1776984000	61.48	-8.88	-12.62	62.11	65.2	61	38763829
1776897600	70.36	2.79	4.13	69.39	70.49	69.17	14204552
1776811200	67.57	-2.61	-3.72	70	70.72	67.46	17081952
1776724800	70.18	-0.03	-0.04	69.535	70.965	69.2301	12288514
1776465600	70.21	1.93	2.83	69.37	70.705	67.79	20205568
1776379200	68.28	-0.42	-0.61	68.94	69.51	67.72	10337026
1776292800	68.7	0.43	0.63	67.96	69.46	67.54	15892558
1776206400	68.27	0.24	0.35	68.54	68.83	67.57	12325146
1776120000	68.03	0.23	0.34	66.8	68.5499	66.8	13122358
1775860800	67.8	1.35	2.03	67.24	68.41	67.099999	15705818
1775774400	66.45	1.35	2.07	65.025	66.75	64.650099	12664476
1775688000	65.099999	4.34	7.14	65.129999	65.87	64.019999	20266292
1775601600	60.76	-0.29	-0.48	60.73	61.115	59.68	17989221
1775515200	61.05	-0.33	-0.54	61.375	61.72	60.4	8512060
1775169600	61.38	0.18	0.29	58.79	62.54	58.79	15099095
1775083200	61.2	2.42	4.12	60.64	62.05	59.895	23674695
1774996800	58.78	4.13	7.56	56.13	59	56.13	18903525
1774910400	54.65	-1.59	-2.83	57.4	58.15	54.17	14245591
1774651200	56.24	0.41	0.73	55.16	57.17	54.925	12325785