Fmc Corp【FMQ】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	0.005	0.0492853622474	10.145	11	9.5	8496	9.82384437	DE
4	0.47	4.85537190083	9.68	11	9.348	5613	9.89782061	DE
12	-5.18	-33.7899543379	15.33	15.42	9.348	6937	11.16166518	DE
26	-2.605	-20.4233633869	12.755	15.5	9.348	5746	11.90453695	DE
52	-27.45	-73.0053191489	37.6	37.78	9.348	5459	13.68091582	DE
156	-70.79	-87.4598468001	80.94	80.94	9.348	2577	21.44493067	DE
260	-70.79	-87.4598468001	80.94	80.94	9.348	2577	21.44493067	DE

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
1783455900	10.025	0.01	0.10	10.029999	10.25	9.8859999	1434
1783369500	10.015	0.02	0.17	10.065	10.195	9.55	11843
1783110300	9.9979999	0.11	1.07	9.888	9.9979999	9.888	127
1783023900	9.892	0.39	4.13	9.68	10.25	9.536	14064
1782937500	9.5	-0.74	-7.27	10.75	11	9.5	13651
1782851100	10.244999	0.23	2.35	10.145	10.315	9.96	2793
1782764700	10.01	-0.27	-2.63	10.435	10.435	9.7959999	1079
1782505500	10.279999	0.25	2.49	9.848	10.279999	9.836	5104
1782419100	10.029999	0.11	1.09	10.029999	10.355	9.8859999	2198
1782332700	9.922	0.36	3.74	9.7579999	10.035	9.622	1153
1782246300	9.564	-0.02	-0.17	9.564	9.834	9.496	4299
1782159900	9.58	-0.54	-5.29	10.125	10.15	9.58	4975
1781900700	10.115	0.08	0.80	10.154999	10.154999	9.98	1334
1781814300	10.035	-0.43	-4.06	10.555	10.63	9.638	5654
1781727900	10.46	0.36	3.56	10.18	10.89	10.119999	7095
1781641500	10.1	0.15	1.53	9.906	10.1	9.906	2516
1781555100	9.948	-0.33	-3.23	10.23	10.61	9.94	8039
1781295900	10.279999	0.63	6.55	9.816	10.425	9.672	7329
1781209500	9.648	0.23	2.40	9.422	9.648	9.348	3402
1781123100	9.422	-0.58	-5.78	10.005	10.005	9.396	9935
1781036700	10	0.42	4.41	9.68	10	9.5	5663
1780950300	9.5779999	-0.41	-4.14	10.255	10.449999	9.542	15699
1780691100	9.992	-0.47	-4.47	10.47	10.615	9.944	10383
1780604700	10.46	-0.13	-1.23	10.735	11	10.46	10260
1780518300	10.59	-0.71	-6.28	11.21	11.375	10.59	4410
1780431900	11.3	-0.23	-1.95	11.505	11.505	11.175	5831
1780345500	11.525	-0.36	-2.99	11.835	11.9	11.3	7714
1780086300	11.88	0.28	2.37	11.57	11.985	11.57	3474
1779999900	11.605	-0.07	-0.60	11.74	11.795	11.53	7549
1779913500	11.675	0.58	5.23	11.34	11.915	11.235	3920
1779827100	11.095	-0.36	-3.14	11.265	11.515	11.095	3563
1779740700	11.455	0.27	2.41	11.425	11.495	11.26	2920
1779481500	11.185	-0.04	-0.36	11.315	11.355	11.125	20353
1779395100	11.225	0.15	1.40	11.075	11.325	10.664999	6795
1779308700	11.07	0.09	0.82	11.165	11.5	10.6	10594
1779222300	10.98	-0.82	-6.95	11.715	11.745	10.98	8562
1779135900	11.8	-0.38	-3.08	12.24	12.41	11.8	6681
1778876700	12.175	0.54	4.64	11.7	12.19	11.55	9476
1778790300	11.635	0.75	6.94	11.075	11.66	10.85	12831
1778703900	10.88	-0.43	-3.76	11.285	11.4	10.825	11982
1778617500	11.305	0.17	1.57	11.345	11.345	10.93	8770
1778531100	11.13	-0.24	-2.11	11.45	11.81	11.02	13059
1778271900	11.37	-0.33	-2.82	11.615	11.915	11.37	10743
1778185500	11.7	-0.94	-7.44	12.71	12.825	11.7	10954
1778099100	12.64	-0.09	-0.67	12.785	12.875	12.525	15862
1778012700	12.725	0.09	0.75	12.605	12.955	12.45	27740
1777926300	12.63	-0.75	-5.57	12.785	12.855	12.42	21049
1777580700	13.375	0.79	6.28	13.155	13.91	13.155	1349
1777494300	12.585	-0.44	-3.34	13.145	13.145	12.585	1279
1777407900	13.02	-0.28	-2.11	13.4	13.4	13.02	1041
1777321500	13.3	0.58	4.52	12.76	13.405	12.75	3085
1777062300	12.725	0.5	4.09	12.43	12.725	12.375	337
1776975900	12.225	-0.22	-1.77	12.565	12.565	12.1	3766
1776889500	12.445	-0.95	-7.06	13.44	13.62	12.445	4516
1776803100	13.39	-1.1	-7.59	14.285	14.48	13.39	4165
1776716700	14.49	-0.15	-1.02	14.39	14.635	14.39	999
1776457500	14.64	0.09	0.58	14.815	15.03	14.485	2911
1776371100	14.555	-0.18	-1.19	15.035	15.035	14.555	773
1776284700	14.73	-0.27	-1.80	14.66	15.185	14.66	1324
1776198300	15	-0.38	-2.47	15.33	15.42	15	293
1776111900	15.38	0.69	4.66	14.715	15.38	14.715	1074
1775852700	14.695	-0.04	-0.24	14.815	14.92	14.6	2620
1775766300	14.73	-0.64	-4.16	15.38	15.38	14.56	830
1775679900	15.37	0.21	1.39	15.38	15.5	14.955	3190