Fortescue Ltd【FVJ】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	-0.478	-3.97935397935	12.012	12.056	11.38	7779	11.6822079	DE
4	-2.172	-15.847074274	13.706	13.878	11.38	8574	12.39970245	DE
12	-0.7	-5.72175903221	12.234	14.198	11.38	10375	12.87727875	DE
26	-1.016	-8.09561752988	12.55	14.198	11.28	12142	12.54437887	DE
52	3.181	38.0821261822	8.353	14.198	8.284	13254	11.61862369	DE
156	-1.261	-9.85541227042	12.795	18.204999	7.451	18677	12.17470924	DE
260	-1.261	-9.85541227042	12.795	18.204999	7.451	18677	12.17470924	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
1782505500	11.51	0.1	0.88	11.478	11.598	11.386	12501
1782419100	11.41	-0.09	-0.80	11.548	11.562	11.38	6211
1782332700	11.502	-0.23	-1.99	11.612	11.718	11.502	12649
1782246300	11.736	-0.17	-1.43	11.788	11.802	11.556	3522
1782159900	11.906	-0.05	-0.38	12.046	12.046	11.702	14655
1781900700	11.952	-0.06	-0.53	12.012	12.056	11.936	1857
1781814300	12.016	-0.24	-1.99	12.19	12.382	12.016	11484
1781727900	12.26	-0.26	-2.05	12.426	12.426	12.26	5726
1781641500	12.516	-0.14	-1.09	12.59	12.59	12.502	1282
1781555100	12.654	0.4	3.30	12.716	12.858	12.652	11790
1781295900	12.25	0.19	1.56	12.344	12.378	12.218	2762
1781209500	12.062	0.26	2.22	11.866	12.062	11.758	7937
1781123100	11.8	-0.29	-2.43	11.896	11.992	11.8	5219
1781036700	12.094	-0.19	-1.58	12.182	12.298	12.002	18078
1780950300	12.288	0.03	0.23	12.302	12.41	12.154	12490
1780691100	12.26	-0.7	-5.40	12.502	12.648	12.26	13705
1780604700	12.96	-0.26	-1.95	12.736	12.96	12.602	8989
1780518300	13.218	-0.58	-4.20	13.632	13.632	13.2	8040
1780431900	13.798	-0.08	-0.58	13.684	13.834	13.594	4201
1780345500	13.878	0.21	1.57	13.666	13.878	13.666	5283
1780086300	13.664	0.15	1.08	13.706	13.786	13.582	15602
1779999900	13.518	0.15	1.12	13.352	13.52	13.204	18765
1779913500	13.368	0	0.00	13.494	13.598	13.352	5674
1779827100	13.368	-0.03	-0.22	13.386	13.488	13.368	9543
1779740700	13.398	0.24	1.81	13.318	13.398	13.294	12898
1779481500	13.16	-0.24	-1.78	13.24	13.256	13.16	6900
1779395100	13.398	0	0.00	13.342	13.4	13.306	6339
1779308700	13.398	0.17	1.32	13.082	13.398	13.082	10469
1779222300	13.224	-0.23	-1.74	13.34	13.388	13.202	16234
1779135900	13.458	-0.31	-2.28	13.308	13.54	13.302	15941
1778876700	13.772	-0.43	-3.00	13.884	13.988	13.7	8394
1778790300	14.198	0.39	2.79	14.066	14.198	13.952	41234
1778703900	13.812	0.45	3.34	13.72	13.888	13.4	27793
1778617500	13.366	0.19	1.46	13.32	13.378	13.138	5126
1778531100	13.174	0.28	2.16	13.116	13.332	13.002	20805
1778271900	12.896	-0.2	-1.56	13.098	13.112	12.896	11899
1778185500	13.1	0.31	2.44	13.03	13.116	12.92	28755
1778099100	12.788	0.47	3.82	12.702	12.798	12.668	8437
1778012700	12.318	0.22	1.82	12.152	12.318	12.152	2080
1777926300	12.098	-0.16	-1.31	12.14	12.288	12.06	6543
1777580700	12.258	0.02	0.15	12.018	12.258	12.002	7022
1777494300	12.24	0.04	0.33	12.35	12.356	12.24	4477
1777407900	12.2	0.02	0.13	12.318	12.32	12.152	6327
1777321500	12.184	0.24	2.04	12.224	12.238	12.066	2995
1777062300	11.94	-0.75	-5.90	12.086	12.164	11.94	10166
1776975900	12.688	-0.15	-1.17	12.818	12.838	12.604	5065
1776889500	12.838	0.26	2.05	12.978	12.978	12.712	6063
1776803100	12.58	-0.28	-2.21	12.774	12.848	12.58	5283
1776716700	12.864	-0.02	-0.16	12.806	12.864	12.662	14236
1776457500	12.884	0.18	1.38	12.822	12.91	12.71	10913
1776371100	12.708	0.14	1.10	12.678	12.818	12.652	2397
1776284700	12.57	0.19	1.52	12.516	12.62	12.48	9613
1776198300	12.382	-0.12	-0.93	12.342	12.498	12.342	6737
1776111900	12.498	0.24	1.97	12.254	12.498	12.158	9222
1775852700	12.256	-0.14	-1.13	12.278	12.278	12.134	9377
1775766300	12.396	-0.19	-1.48	12.402	12.48	12.322	3926
1775679900	12.582	0.42	3.47	12.742	12.748	12.562	20170
1775593500	12.16	-0.14	-1.12	12.234	12.382	12.142	22716
1775161500	12.298	-0.35	-2.75	12.118	12.298	12.004	8469
1775075100	12.646	0.45	3.72	12.502	12.658	12.498	4570
1774988700	12.192	-0.16	-1.26	12.086	12.258	12.086	2458
1774902300	12.348	0.53	4.45	12.104	12.348	12.102	6821