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	-0.479999	-1.3793075109	34.799999	38.88	33.799999	7741	37.08165217	DE
4	-4.1	-10.6715252473	38.42	39.5	31.54	6589	36.17018073	DE
12	-2.78	-7.49326145553	37.1	44.5	31.54	7565	38.5796196	DE
26	-0.58	-1.66189111748	34.9	51.95	30.9	18991	41.97373879	DE
52	17.31	101.76366843	17.01	51.95	15.89	18842	33.31587165	DE
156	27.46	400.29154519	6.86	51.95	5.1559999	16612	18.23788572	DE
260	27.46	400.29154519	6.86	51.95	5.1559999	16612	18.23788572	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
1781900700	34.159999	-2.34	-6.41	35.78	35.9	33.799999	7708
1781814300	36.5	-1.3	-3.44	38.5	38.7	35.58	6048
1781727900	37.799999	-0.18	-0.47	37.82	38.88	37.18	5560
1781641500	37.979999	0.6	1.61	37.38	38.659999	36.52	10402
1781555100	37.38	2.06	5.83	35.82	38.04	35.82	9508
1781295900	35.32	0.34	0.97	34.799999	35.54	34.32	7185
1781209500	34.979999	3.44	10.91	31.54	34.979999	31.54	5350
1781123100	31.54	-0.96	-2.95	32.299999	33.58	31.54	10049
1781036700	32.5	-3.04	-8.55	35.1	35.4	32.22	9075
1780950300	35.54	0.58	1.66	35.24	35.54	33.7	6650
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	41.159999	43.98	40.1	18861
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