Freeport McMoRan Inc【FPMB】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	-3.81	-6.30794701987	60.4	61.5	53.66	14570	55.632938	DE
4	-1.23	-2.1272915946	57.82	62.25	50.24	13854	55.8031866	DE
12	8.59	17.8958333333	48	62.25	42.505	16745	53.38057045	DE
26	16.825	42.3110775808	39.765	62.25	38.47	18624	51.78035852	DE
52	19.715	53.4644067797	36.875	62.25	29.905	16839	44.17706419	DE
156	21.445	61.018637075	35.145	62.25	24.79	12222	41.15567276	DE
260	23.5	71.0184345724	33.09	62.25	24.405	10806	39.04725963	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
1781123100	54	-1.64	-2.95	55.47	55.99	53.66	8806
1781036700	55.64	0.18	0.32	55.85	57.32	53.74	7860
1780950300	55.46	0.38	0.69	55.24	56.56	54.86	15049
1780691100	55.08	-5.32	-8.81	59.79	60.02	54.2	33677
1780604700	60.4	-0.84	-1.37	60.4	61.5	59.42	7457
1780518300	61.24	-0.49	-0.79	61.72	62.25	59.78	16708
1780431900	61.73	4.18	7.26	57.73	61.99	57.26	30714
1780345500	57.55	1.22	2.17	56.65	57.9	55.54	10510
1780086300	56.33	-0.38	-0.67	56.99	57	55.4	11734
1779999900	56.71	2.03	3.71	54.09	56.74	53.79	13465
1779913500	54.68	-0.71	-1.28	55.68	55.74	54	9943
1779827100	55.39	0.06	0.11	55	55.68	54.25	10568
1779740700	55.33	1.91	3.58	53.99	55.33	52.58	6268
1779481500	53.42	-0.12	-0.22	54.29	54.75	53.11	6354
1779395100	53.54	1.1	2.10	52.4	54.32	51.5	8353
1779308700	52.44	2	3.97	50.38	52.44	50.24	10907
1779222300	50.44	-1.61	-3.09	52.04	52.04	50.33	22470
1779135900	52.05	-2.39	-4.39	54.14	54.48	51.37	15868
1778876700	54.44	-1.48	-2.65	54.75	55.3	52.89	21267
1778790300	55.92	-1.7	-2.95	57.82	57.82	55.88	9110
1778703900	57.62	1.41	2.51	56.68	58.64	56.11	36079
1778617500	56.21	1.58	2.89	54.94	56.39	53.51	17721
1778531100	54.63	2.42	4.64	52.57	55.09	52	14825
1778271900	52.21	0.35	0.67	51.43	53.18	51.43	11843
1778185500	51.86	-0.02	-0.04	52.17	53.07	51.21	13303
1778099100	51.88	2.52	5.11	49.805	52.4	49.805	19532
1778012700	49.36	1.86	3.92	47.705	49.585	47.705	13977
1777926300	47.5	-1.55	-3.16	48.665	48.795	47.5	15011
1777580700	49.05	0.51	1.05	49.06	49.835	48.585	13248
1777494300	48.54	-1.22	-2.44	49.765	50.32	48.525	17033
1777407900	49.755	-2.18	-4.19	51.99	51.99	49.43	18692
1777321500	51.93	-0.46	-0.88	52.61	52.84	50.71	15945
1777062300	52.39	-0.27	-0.51	52.97	53.44	51.2	36655
1776975900	52.66	-7.33	-12.22	59.67	60.4	52.25	71812
1776889500	59.99	2.18	3.77	58.89	60	58.29	12917
1776803100	57.81	-1.65	-2.77	59.74	60.13	57.58	6852
1776716700	59.46	-0.13	-0.22	58.99	60.17	58.31	16161
1776457500	59.59	1.44	2.48	58.48	59.89	57.35	13517
1776371100	58.15	0.16	0.28	58.01	58.99	57.65	6407
1776284700	57.99	-0.17	-0.29	58.07	58.73	57.25	6856
1776198300	58.16	0.06	0.10	58.2	58.47	55.01	9856
1776111900	58.1	-0.04	-0.07	56.31	58.44	56.02	17433
1775852700	58.14	1.33	2.34	56.31	58.14	56.31	15047
1775766300	56.81	1.12	2.01	55.84	56.93	54.61	12814
1775679900	55.69	3.38	6.46	54.99	56.4	54.72	15179
1775593500	52.31	-0.61	-1.15	52.98	53.23	51.6	19652
1775161500	52.92	-0.05	-0.09	51.51	54.1	50.43	8872
1775075100	52.97	2	3.92	51.14	53.38	51.14	27147
1774988700	50.97	3.61	7.61	48.42	50.99	47.985	9127
1774902300	47.365	-1.63	-3.32	49.2	50.5	47.365	17274
1774646700	48.99	-0.17	-0.35	48.875	49.48	47.7	14029
1774560300	49.16	-0.51	-1.02	49.4	49.655	47.72	22891
1774473900	49.665	0.7	1.44	50.19	50.49	49.255	13573
1774387500	48.96	1.48	3.12	47.15	49.495	46.525	7730
1774301100	47.48	2.6	5.79	44.2	47.5	42.505	33515
1774041900	44.88	-1.64	-3.53	46.6	46.995	44.765	18381
1773955500	46.52	-2.05	-4.21	48	48	44.3	36250
1773869100	48.565	-1.83	-3.62	50.89	51.01	48.03	13602
1773782700	50.39	-0.01	-0.02	50.44	50.77	49.54	7159
1773696300	50.4	1.34	2.72	49.485	50.4	48.95	16488
1773437100	49.065	-2.11	-4.11	51.71	51.79	48.93	20577
1773350700	51.17	-2.22	-4.16	52.11	53.4	51.15	5856
1773264300	53.39	-0.54	-1.00	53.9	54.33	51.59	14870