Antofagasta PLC【FG1】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	-2.54	-5.21132540008	48.74	51.7	46.01	1342	49.25116709	DE
4	0.9	1.98675496689	45.3	51.7	41.74	1091	47.06904685	DE
12	3.37	7.86831660051	42.83	51.7	34.659999	1535	42.63452013	DE
26	11.61	33.5646140503	34.59	51.96	32.82	2642	42.54946646	DE
52	23.7	105.333333333	22.5	51.96	19.88	1754	38.4412912	DE
156	29.300001	173.372797241	16.899999	51.96	14.76	1160	30.96647704	DE
260	29.300001	173.372797241	16.899999	51.96	14.76	1160	30.96647704	DE

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
1780691100	46.01	-3.25	-6.60	48.51	48.51	46.01	1085
1780604700	49.26	-0.58	-1.16	49.28	50.1	48.14	758
1780518300	49.84	-0.06	-0.12	49.93	51.54	49.42	1671
1780431900	49.9	1.13	2.32	49.35	51.7	48.48	2035
1780345500	48.77	0.67	1.39	47.69	48.77	46.49	408
1780086300	48.1	0.11	0.23	48.74	49.49	48.1	1837
1779999900	47.99	0.3	0.63	46.88	48.74	46.88	342
1779913500	47.69	1.19	2.56	46.55	47.71	46.55	788
1779827100	46.5	0.39	0.85	46.18	48.17	46.1	3607
1779740700	46.11	0.59	1.30	46.81	46.81	45.86	779
1779481500	45.52	-1.01	-2.17	46.3	46.67	44.83	1120
1779395100	46.53	1.64	3.65	43.9	46.53	43.9	794
1779308700	44.89	2.2	5.15	42.159999	44.89	42.159999	234
1779222300	42.69	-2.05	-4.58	43.2	43.6	41.74	1718
1779135900	44.74	0.93	2.12	43.44	44.99	43.39	393
1778876700	43.81	-3.98	-8.33	48.4	48.4	43.81	1183
1778790300	47.79	-1.21	-2.47	49.54	49.54	47.79	342
1778703900	49	3.29	7.20	46	49.17	46	1739
1778617500	45.71	-1.56	-3.30	46.81	46.81	45.6	845
1778531100	47.27	1.21	2.63	45.2	47.34	45.2	906
1778271900	46.06	0.46	1.01	45.3	46.06	44.85	313
1778185500	45.6	1.04	2.33	45.4	46.37	45.21	1716
1778099100	44.56	2.73	6.53	42.729999	45.43	42.729999	3010
1778012700	41.83	1.47	3.64	40.63	41.83	40.549999	989
1777926300	40.36	-1.46	-3.49	41.479999	41.68	40.36	1212
1777580700	41.82	2.17	5.47	40.549999	41.82	40.549999	5595
1777494300	39.65	-1.12	-2.75	41.28	41.28	39.42	534
1777407900	40.77	-1.72	-4.05	41.6	42.119999	39.799999	6988
1777321500	42.49	-0.98	-2.25	42.95	43.56	42.09	774
1777062300	43.47	-1.07	-2.40	43.44	43.47	42.64	369
1776975900	44.54	1.18	2.72	43.35	45.37	42.33	5699
1776889500	43.36	0.05	0.12	43.5	44.03	42.84	424
1776803100	43.31	-0.8	-1.81	43.82	44.07	43.31	752
1776716700	44.11	-1.96	-4.25	45.54	45.54	43.12	383
1776457500	46.07	2.37	5.42	43.53	46.73	42.07	816
1776371100	43.7	-1.7	-3.74	43.94	45.21	42.96	674
1776284700	45.4	0.33	0.73	44.91	46.6	44.91	1396
1776198300	45.07	1.48	3.40	45.07	45.07	44.15	998
1776111900	43.59	0.18	0.41	43.54	43.92	42.53	252
1775852700	43.41	0.74	1.73	42.19	44.19	42.19	484
1775766300	42.67	-0.91	-2.09	43.3	43.3	42.01	636
1775679900	43.58	3.75	9.42	42.39	45.12	41.29	1125
1775593500	39.83	-0.56	-1.39	40.56	41.08	39.659999	3522
1775161500	40.39	-0.15	-0.37	39.15	40.39	38.27	884
1775075100	40.54	1.31	3.34	39.619999	41.43	39.619999	506
1774988700	39.229999	2.27	6.14	36.78	39.229999	36.78	851
1774902300	36.96	-1.35	-3.52	38.42	38.43	36.43	2391
1774646700	38.31	0.32	0.84	37.11	38.43	37.11	543
1774560300	37.99	-2.06	-5.14	39.13	39.38	37.68	430
1774473900	40.049999	0.21	0.53	40.97	41.21	40.049999	1038
1774387500	39.84	0.62	1.58	38.79	39.909999	37.86	647
1774301100	39.22	3.1	8.58	35.74	39.89	34.659999	9762
1774041900	36.119999	-2.55	-6.59	38.9	39.01	36.119999	2681
1773955500	38.67	-1.46	-3.64	40.07	40.07	36.38	3422
1773869100	40.13	-1.68	-4.02	42.84	42.84	39.83	630
1773782700	41.81	0.47	1.14	41.26	42.119999	41.26	275
1773696300	41.34	0.06	0.15	41.5	41.99	40.11	610
1773437100	41.28	-2.51	-5.73	42.83	43.39	41.28	2693
1773350700	43.79	-0.98	-2.19	44.29	45.29	43.59	6282
1773264300	44.77	0.06	0.13	45.13	45.21	44.14	1033
1773177900	44.71	0.98	2.24	45.06	45.7	44.37	2097
1773091500	43.73	0.23	0.53	43.27	43.73	40.63	2833