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	0.04	0.0733944954128	54.5	55.31	52.07	15528	54.03614078	DE
4	-5.25	-8.78073256397	59.79	62.29	52.07	16083	56.24719199	DE
12	-1.77	-3.14331379861	56.31	62.29	47.5	16171	55.2018548	DE
26	8.565	18.6296900489	45.975	62.29	42.505	18592	53.0666397	DE
52	16.04	41.6623376623	38.5	62.29	29.905	17384	45.09971626	DE
156	17.69	48.0054274084	36.85	62.29	24.79	12534	41.48176323	DE
260	22.68	71.186440678	31.86	62.29	24.405	10930	39.38326204	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
1783110300	54.2	1.01	1.90	53.21	54.78	53.21	4635
1783023900	53.19	-0.2	-0.37	53.4	54.07	52.07	12293
1782937500	53.39	-1.67	-3.03	55	55.07	53.39	7963
1782851100	55.06	0.97	1.79	53.97	55.31	53.89	7333
1782764700	54.09	-0.31	-0.57	54.81	54.92	53.11	32815
1782505500	54.4	-0.75	-1.36	54.5	55.1	53.9	17236
1782419100	55.15	0.85	1.57	54.73	56	54.29	39828
1782332700	54.3	-2.4	-4.23	57.11	57.18	53.87	18195
1782246300	56.7	-3.92	-6.47	59.01	59.01	55.88	23449
1782159900	60.62	1.45	2.45	59	61.06	59	7597
1781900700	59.17	-0.72	-1.20	59.54	59.92	57.3	14185
1781814300	59.89	-0.1	-0.17	60.28	61.68	59.3	7591
1781727900	59.99	-0.45	-0.74	60.15	62.29	59.97	15645
1781641500	60.44	-0.13	-0.21	60.8	61.65	60.02	8513
1781555100	60.57	1.48	2.50	60.11	61.75	59.75	15630
1781295900	59.09	1.66	2.89	57.93	59.5	57.22	11227
1781209500	57.43	3.43	6.35	54.05	57.46	54.05	16763
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