First Majestic Silver Corporation【FMV】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	-2.935	-16.586606386	17.695	18.39	14.605	86718	17.55278837	DE
4	-3.705	-20.0649878148	18.465	20.899999	14.605	147029	18.10196159	DE
12	-6.46	-30.4429783223	21.22	21.44	14.16	172690	17.82476816	DE
26	1.475	11.1027474595	13.285	28.79	12.18	274732	18.43460934	DE
52	8.366	130.841413825	6.394	28.79	6.356	256014	14.08029536	DE
156	9.24	167.391304348	5.52	28.79	3.901	150593	10.40815266	DE
260	0.36	2.5	14.4	28.79	3.901	100275	10.28874413	DE

個人投資家向けのプロ仕様のツール。

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	14.75	-2.18	-12.88	16.704999	16.8	14.605	203687
1780604700	16.93	-0.15	-0.88	17.145	17.42	16.905	51792
1780518300	17.079999	-0.94	-5.22	17.85	17.895	17.005	143459
1780431900	18.02	0.14	0.78	17.905	18.39	17.465	73450
1780345500	17.88	-0.14	-0.78	18.005	18.095	17.04	80521
1780086300	18.02	0.36	2.04	17.695	18.095	17.35	84367
1779999900	17.66	0.74	4.37	16.594999	17.905	16.48	193115
1779913500	16.92	-0.51	-2.93	17.465	17.465	16.8	84550
1779827100	17.43	0.07	0.43	17.149999	17.43	16.899999	55426
1779740700	17.355	0.57	3.40	16.8	17.454999	16.8	85596
1779481500	16.785	-0.39	-2.27	17.105	17.285	16.465	77706
1779395100	17.175	0.11	0.64	17	17.5	16.66	76863
1779308700	17.065	0.88	5.44	16.219999	17.23	16.18	231584
1779222300	16.184999	-0.74	-4.37	16.925	17.095	16.075	280247
1779135900	16.925	-0.71	-4.00	17.45	17.954999	16.85	250577
1778876700	17.63	-2.27	-11.41	18.399999	18.86	17.204999	265090
1778790300	19.899999	-0.64	-3.12	20.46	20.66	19.47	76714
1778703900	20.54	-0.08	-0.39	20.559999	20.899999	19.725	222211
1778617500	20.62	0.57	2.84	20.22	20.82	19.02	290477
1778531100	20.05	1.53	8.26	18.645	20.1	18.105	230058
1778271900	18.52	0.27	1.45	18.465	18.87	17.899999	86778
1778185500	18.255	0.18	1.00	18.105	19.565	18.105	204800
1778099100	18.075	1.7	10.35	16.805	18.225	16.704999	159942
1778012700	16.379999	-0.11	-0.64	16.684999	16.875	16.305	94547
1777926300	16.485	-0.23	-1.41	16.895	16.985	16.399999	66485
1777580700	16.719999	0.52	3.18	16.204999	17.075	16.105	49272
1777494300	16.204999	-0.41	-2.47	16.845	16.845	16.065	96032
1777407900	16.614999	-0.88	-5.00	17.415	17.45	16.465	94450
1777321500	17.489999	-0.06	-0.34	17.505	17.6	16.975	65110
1777062300	17.55	0.34	1.95	17.29	17.645	17.055	61837
1776975900	17.215	-0.59	-3.34	17.695	17.7	16.66	160864
1776889500	17.809999	0.64	3.76	17.245	18	17.2	77637
1776803100	17.165	-1.15	-6.28	18.195	18.364999	17.075	99311
1776716700	18.315	0.01	0.05	17.7	18.34	17.7	90922
1776457500	18.305	0.44	2.46	18.035	19.28	17.805	177105
1776371100	17.864999	-0.06	-0.31	18.005	18.255	17.78	73475
1776284700	17.92	-0.34	-1.84	18.36	18.395	17.735	120442
1776198300	18.255	0.54	3.08	17.899999	18.415	17.835	86267
1776111900	17.71	0.22	1.23	17.204999	17.765	16.954999	105143
1775852700	17.495	-0.11	-0.62	17.755	17.915	17.44	46590
1775766300	17.605	-0.31	-1.73	17.84	18.305	17.17	107931
1775679900	17.915	-0.43	-2.32	19.239999	19.945	17.66	445476
1775593500	18.34	-0.66	-3.47	18.305	18.69	17.755	127901
1775161500	19	-0.08	-0.42	18.399999	19.235	17.7	171433
1775075100	19.079999	0.55	2.97	18.645	19.67	18.55	324643
1774988700	18.53	1.4	8.14	17.505	18.745	17.505	192586
1774902300	17.135	-0.68	-3.82	17.954999	18.51	16.85	173165
1774646700	17.815	0.78	4.58	17.59	18.079999	16.62	160214
1774560300	17.035	-0.98	-5.41	17.595	17.864999	16.655	221790
1774473900	18.01	-0.09	-0.50	18.3	18.64	17.67	204377
1774387500	18.1	1.49	8.94	16.305	18.1	16.305	142919
1774301100	16.614999	0.68	4.27	14.7	16.875	14.16	568656
1774041900	15.935	-0.63	-3.80	16.5	16.995	15.485	268884
1773955500	16.565	-0.95	-5.40	17.305	17.385	15.6	622449
1773869100	17.51	-1.32	-7.01	18.995	19.25	17.454999	393096
1773782700	18.829999	-0.24	-1.23	19.065	19.605	18.585	156283
1773696300	19.065	-0.81	-4.05	19.785	20.149999	18.67	518661
1773437100	19.87	-1.47	-6.89	21.22	21.44	19.605	172051
1773350700	21.34	-0.93	-4.18	21.84	22.8	21.239999	226284
1773264300	22.27	-0.93	-4.01	23.03	23.19	21.66	123407
1773177900	23.2	0.53	2.34	23.01	23.69	22.8	123176
1773091500	22.67	0.41	1.84	21.95	22.68	20.73	191405
1772832300	22.26	-0.41	-1.81	23.17	23.28	21.66	187564