Fresnillo Plc【FNL】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	-2.020001	-5.41265005359	37.32	39.5	34.06	5497	37.19931229	DE
4	-5.660001	-13.8183618164	40.96	44.5	34.06	6072	39.45204516	DE
12	-5.980001	-14.486436531	41.28	44.5	30.9	9737	38.52058173	DE
26	3.719999	11.7796041799	31.58	51.95	30.54	20014	41.46266303	DE
52	20.269999	134.863599468	15.03	51.95	14.99	19336	32.57824115	DE
156	28.439999	414.577244898	6.86	51.95	5.1559999	16735	18.12142182	DE
260	28.439999	414.577244898	6.86	51.95	5.1559999	16735	18.12142182	DE

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
1780691100	34.96	-2.1	-5.67	36.299999	37.14	34.06	10118
1780604700	37.06	0.44	1.20	36.78	38.18	36.68	4320
1780518300	36.619999	-1.5	-3.93	37.52	38.479999	35.979999	10452
1780431900	38.119999	0.14	0.37	37.659999	39.5	37.54	4001
1780345500	37.979999	0.68	1.82	37.44	38.9	37	3082
1780086300	37.299999	0.36	0.97	37.32	38.5	37	5632
1779999900	36.94	-1.52	-3.95	37.28	38.08	35.76	6711
1779913500	38.46	1.02	2.72	37.54	38.479999	37	5412
1779827100	37.44	-1.36	-3.51	38.52	39	37.159999	4827
1779740700	38.799999	1.14	3.03	38.26	39.5	38.26	3819
1779481500	37.659999	-0.16	-0.42	38.42	38.82	37.02	3586
1779395100	37.82	-1.02	-2.63	37.979999	38.7	37.799999	1420
1779308700	38.84	2.1	5.72	37.24	38.84	37.24	2241
1779222300	36.74	-1.7	-4.42	38	38.92	36.74	5463
1779135900	38.44	-0.94	-2.39	38.799999	39.94	37.44	8728
1778876700	39.38	-2.64	-6.28	41.26	41.26	38.28	12798
1778790300	42.02	-1.62	-3.71	43.72	44.48	41.92	7767
1778703900	43.64	0.64	1.49	43	44.5	42.32	10325
1778617500	43	-0.3	-0.69	42.9	43.84	41.24	4773
1778531100	43.3	1.14	2.70	41.86	43.42	40.659999	6453
1778271900	42.159999	1.56	3.84	40.96	43.04	40.96	9633
1778185500	40.6	0.5	1.25	39.619999	43.86	39.619999	13698
1778099100	40.1	4.78	13.53	36.04	40.74	36.04	7351
1778012700	35.32	-1.18	-3.23	36.119999	37.26	35.32	16156
1777926300	36.5	-0.24	-0.65	37.299999	38.04	35.979999	12963
1777580700	36.74	0.72	2.00	36.18	38.479999	36.18	6989
1777494300	36.02	-0.96	-2.60	37.68	37.68	36.02	7979
1777407900	36.979999	-1.38	-3.60	38.04	38.74	36.56	14508
1777321500	38.36	-0.68	-1.74	39.74	39.74	38.04	6402
1777062300	39.04	-0.6	-1.51	39.479999	39.84	38.84	2700
1776975900	39.64	-1.92	-4.62	40.22	41.56	39.08	6799
1776889500	41.56	0.44	1.07	41.34	42.68	41	4381
1776803100	41.119999	-1.68	-3.93	42.619999	42.72	40.56	8288
1776716700	42.799999	-0.08	-0.19	42.04	43.52	42	9496
1776457500	42.88	2.08	5.10	40.82	43.98	40.1	18906
1776371100	40.799999	-0.28	-0.68	41.34	42.299999	40.799999	6876
1776284700	41.08	-1.88	-4.38	42.619999	43.56	40.7	7653
1776198300	42.96	2.6	6.44	41.28	43	41.26	6321
1776111900	40.36	-1.18	-2.84	40.7	41.24	40.26	2220
1775852700	41.54	0.3	0.73	40.52	42.159999	40.06	3797
1775766300	41.24	0.22	0.54	40.92	41.78	40.06	2452
1775679900	41.02	1.78	4.54	41.18	43.98	40.94	16350
1775593500	39.24	-0.36	-0.91	38.7	40.26	38.7	2901
1775161500	39.6	0.06	0.15	38.76	39.74	37.52	5622
1775075100	39.54	0.58	1.49	39.46	41.24	38.84	8941
1774988700	38.96	2.46	6.74	36.92	39.32	36.78	6453
1774902300	36.5	0.28	0.77	36.32	37.9	36	8680
1774646700	36.22	-0.56	-1.52	37.1	37.58	35.36	15004
1774560300	36.78	-1.06	-2.80	37.22	38	36.34	8024
1774473900	37.84	-0.7	-1.82	38.979999	39.82	37.64	14273
1774387500	38.54	1.64	4.44	36.7	38.54	36.18	7487
1774301100	36.9	2.36	6.83	32.36	37.72	30.9	36875
1774041900	34.54	-1.74	-4.80	35.979999	37.619999	34.42	23726
1773955500	36.28	-1.26	-3.36	37.56	37.72	34.58	55274
1773869100	37.54	-2.04	-5.15	39.44	40.84	37.18	17304
1773782700	39.58	-0.86	-2.13	39.299999	41.04	39.14	7549
1773696300	40.44	1.54	3.96	38.46	40.58	38.38	11182
1773437100	38.9	-2.16	-5.26	41.28	41.6	38.9	22053
1773350700	41.06	-1.34	-3.16	42.4	43.28	40.4	17099
1773264300	42.4	-1.88	-4.25	44.34	44.34	41.72	7452
1773177900	44.28	0.88	2.03	43.18	44.58	42.38	4782
1773091500	43.4	3.36	8.39	39.4	43.4	38.04	38063