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	3.27	4.99770747364	65.43	72.09	64.48	13158665	69.38060652	CS
4	6.92	11.201035934	61.78	72.09	58.3001	12663211	65.09029603	CS
12	9.48	16.0081053698	59.22	72.09	50.79	15535472	61.6427273	CS
26	23.43	51.7561298873	45.27	72.09	43.93	17786610	59.96099836	CS
52	26.72	63.6493568366	41.98	72.09	35.15	17273590	51.04033098	CS
156	31.39	84.1329402305	37.31	72.09	27.66	14315290	45.39708888	CS
260	27.3	65.9420289855	41.4	72.09	24.8	15502703	41.7041063	CS

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
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
1774564800	55.83	-1.26	-2.21	55.36	56.21	54.9	16610537
1774478400	57.09	0.61	1.08	57.88	58.15	56.82	13959303
1774392000	56.48	1.54	2.80	54.5	56.625	53.98	17089319
1774305600	54.94	2.85	5.47	54.27	55.31	53.24	24875431
1774046400	52.09	-1.53	-2.85	53.31	53.92	51.505	25040785
1773960000	53.62	-1.83	-3.30	52.48	53.99	50.79	27518214
1773873600	55.45	-2.64	-4.54	56.09	56.71	55.0375	17235837
1773787200	58.09	0.16	0.28	58.25	58.67	57.53	10604600
1773700800	57.93	1.55	2.75	57.21	58.26	56.8	17796297
1773441600	56.38	-2.83	-4.78	59.22	59.22	55.975	21428130
1773355200	59.21	-2.33	-3.79	60.64	61.04	58.9	17567242
1773268800	61.54	-0.86	-1.38	61.31	61.77	59.62	17749932
1773182400	62.4	1.91	3.16	60.98	63.12	60.73	16948661
1773096000	60.49	1.13	1.90	57.37	60.49	55.5	26296198
1772840400	59.36	-3.3	-5.27	60.64	61.195	58.7	25902181
1772754000	62.66	-3.27	-4.96	64.16	64.3	61.37	23065278