First Quantum Minerals Ltd【IZ1】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	-3.515	-13.2217415836	26.585	26.9	22.56	3430	23.81932686	DE
4	-2.23	-8.81422924901	25.3	29.05	22.56	3426	25.85595083	DE
12	0.685	3.06008487827	22.385	29.05	19.2	2612	24.2199937	DE
26	0.17	0.742358078603	22.9	29.05	17.674	3324	23.60271028	DE
52	9.15	65.7327586207	13.92	29.05	13.712	2760	21.18353918	DE
156	-1.43	-5.83673469388	24.5	29.05	6.535	2817	14.51054493	DE
260	-1.43	-5.83673469388	24.5	29.05	6.535	2817	14.51054493	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	23.43	0.2	0.84	23.37	23.43	22.98	140
1782419100	23.235	0.61	2.67	22.91	23.515	22.56	2159
1782332700	22.63	-1.47	-6.10	23.985	24.375	22.63	6861
1782246300	24.1	-1.74	-6.73	26.09	26.09	23.75	4244
1782159900	25.84	-0.5	-1.90	25.965	26.205	25.67	3135
1781900700	26.34	-0.53	-1.97	26.585	26.9	26	752
1781814300	26.87	-0.29	-1.07	27.12	27.61	26.87	367
1781727900	27.16	-0.45	-1.63	27.555	27.88	27.16	1049
1781641500	27.61	-0.72	-2.52	28.325	28.375	27.61	1963
1781555100	28.325	1.64	6.15	27.01	28.325	26.96	1008
1781295900	26.685	0.79	3.03	26.31	27.12	25.885	2179
1781209500	25.9	1.24	5.03	24.49	25.9	24.06	3869
1781123100	24.66	-0.42	-1.66	25.39	25.405	24.4	2778
1781036700	25.075	-0.14	-0.54	24.975	25.895	24.585	2163
1780950300	25.21	-0.49	-1.91	25.12	25.69	24.61	9104
1780691100	25.7	-3	-10.45	28.13	28.85	25.7	3180
1780604700	28.7	0.41	1.45	27.605	28.7	27	1843
1780518300	28.29	-0.41	-1.43	28.87	29.05	28.07	4207
1780431900	28.7	1.59	5.86	27.22	28.7	26.805	2794
1780345500	27.11	0.54	2.05	26.185	28.1	25.8	4958
1780086300	26.565	0.83	3.21	25.3	26.565	24.5	9906
1779999900	25.74	1.15	4.66	24.52	25.795	24.32	4319
1779913500	24.595	0.39	1.61	24.125	24.595	24.095	344
1779827100	24.205	-0.57	-2.30	24.595	24.76	23.98	3960
1779740700	24.775	1.84	8.00	22.75	24.825	22.685	4670
1779481500	22.94	0.6	2.69	22.485	22.965	22.135	1093
1779395100	22.34	-0.16	-0.71	22.405	22.585	22	2577
1779308700	22.5	1.15	5.36	21.155	22.5	21.14	1063
1779222300	21.355	-0.1	-0.44	21.785	21.885	20.805	2168
1779135900	21.45	-0.47	-2.14	21.49	21.975	21.39	558
1778876700	21.92	-1.12	-4.84	22.81	23.085	21.92	2553
1778790300	23.035	-0.21	-0.88	23.355	23.355	22.555	347
1778703900	23.24	1.04	4.68	22.595	23.24	22.59	1712
1778617500	22.2	0.04	0.18	21.845	22.365	21.69	949
1778531100	22.16	1.08	5.12	22.065	22.555	21.84	2680
1778271900	21.079999	-0.42	-1.93	20.765	21.079999	20.445	813
1778185500	21.495	1.01	4.93	20.605	21.495	20.475	1767
1778099100	20.485	0.66	3.33	19.922	20.92	19.764	3651
1778012700	19.824	0.12	0.63	19.2	19.938	19.2	3827
1777926300	19.7	-0.98	-4.74	20.14	20.64	19.7	1872
1777580700	20.68	0.23	1.12	20.285	20.89	20.22	3004
1777494300	20.45	-1.03	-4.77	21.57	21.585	20.45	769
1777407900	21.475	-0.68	-3.05	22.365	22.655	21.475	1522
1777321500	22.15	-0.35	-1.56	22.54	22.595	22.15	586
1777062300	22.5	-0.92	-3.93	23.42	23.42	22.5	1155
1776975900	23.42	-0.23	-0.95	24.11	24.24	23.42	1496
1776889500	23.645	0.54	2.36	22.84	23.645	22.84	1866
1776803100	23.1	-1.35	-5.50	24.295	24.295	23.1	2316
1776716700	24.445	-0.42	-1.69	24.835	24.85	23.95	3017
1776457500	24.865	0.81	3.37	24.05	25.355	24.02	1252
1776371100	24.055	0	0.02	24.27	24.315	23.925	626
1776284700	24.05	-0.08	-0.33	23.955	24.05	23.61	545
1776198300	24.13	0.29	1.24	23.365	24.13	23.365	118
1776111900	23.835	0.2	0.82	23.29	23.835	23.255	2647
1775852700	23.64	0.5	2.14	22.9	23.665	22.84	1708
1775766300	23.145	-0.2	-0.84	23.43	23.5	22.885	649
1775679900	23.34	1.14	5.14	22.385	24.155	22.385	14121
1775593500	22.2	0.71	3.30	22.385	22.485	21.585	2067
1775161500	21.49	-0.36	-1.63	21.615	21.615	20.75	8039
1775075100	21.845	1.27	6.17	20.875	21.845	20.86	3514
1774988700	20.575	1.18	6.06	19.302	20.575	19.29	325
1774902300	19.399999	0.02	0.09	19.722	19.856	19.399999	350
1774646700	19.382	-0.08	-0.40	19.425999	19.634	19.32	483