First Quantum Minerals Ltd【FM】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	-1.26	-3.15	40	40.15	36.14	3391232	37.5494812	CS
4	-5	-11.4311842707	43.74	46.31	36.14	3312003	41.85919046	CS
12	2.94	8.21229050279	35.8	46.31	31.02	3389692	38.34159183	CS
26	2.22	6.07886089814	36.52	46.31	27.91	3092486	37.52051615	CS
52	14.61	60.5470368835	24.13	46.31	22.16	2622223	33.64220832	CS
156	7.84	25.3721682848	30.9	46.31	9.31	2565418	23.76754187	CS
260	9.99	34.747826087	28.75	46.31	9.31	2476516	25.74858995	CS

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
1782855600	38.74	1.61	4.34	37.53	38.87	37.5	2627331
1782769200	37.13	-0.17	-0.46	37.27	37.55	36.68	3633934
1782510000	37.3	-0.14	-0.37	37.14	38.14	36.8	2439394
1782423600	37.44	0.69	1.88	37.8	38.24	36.73	4680550
1782337200	36.75	-2.28	-5.84	37.72	38.02	36.14	2867198
1782250800	39.03	-2.91	-6.94	40	40.15	38.49	3335083
1782164400	41.94	-1.07	-2.49	43.07	43.2	41.3	5425167
1781905200	43.01	-0.3	-0.69	42.68	43.56	41.97	3351142
1781818800	43.31	-1.07	-2.41	44.74	44.76	43.21	3300884
1781732400	44.38	-0.74	-1.64	45.1	45.64	44.16	2361430
1781646000	45.12	-0.56	-1.23	45.53	45.98	44.45	3361671
1781559600	45.68	2.29	5.28	45	46.3	44.75	4712072
1781300400	43.39	1.17	2.77	43	44.14	42.68	2152897
1781214000	42.22	2.5	6.29	40.09	42.61	40.09	2937705
1781127600	39.72	-0.87	-2.14	39.95	40.56	39.13	2509407
1781041200	40.59	0.1	0.25	41.34	42.15	39.29	2590305
1780954800	40.49	0.47	1.17	40.98	41.76	40.44	2475792
1780695600	40.02	-5.74	-12.54	44.21	44.36	39.99	3250376
1780609200	45.76	0.46	1.02	45.12	46.19	44.72	2773675
1780522800	45.3	-0.83	-1.80	45.92	46.31	44.88	3122702
1780436400	46.13	2.61	6.00	43.74	46.23	43.74	4958678
1780350000	43.52	1.08	2.54	42	43.65	41.19	3193913
1780090800	42.44	0.95	2.29	41.7	42.82	41.69	7229289
1780004400	41.49	1.78	4.48	39.32	41.58	38.94	4036451
1779918000	39.71	0.63	1.61	38.67	40.19	38.66	3816106
1779831600	39.08	-0.72	-1.81	38.93	39.58	38.13	3177256
1779745200	39.8	3.07	8.36	37.54	39.88	37.54	1562011
1779486000	36.73	0.46	1.27	36.77	37.17	36.21	1902076
1779399600	36.27	0.71	2.00	35.12	36.56	34.76	4843692
1779313200	35.56	1.56	4.59	34.64	36.27	33.79	2838435
1779226800	34	-0.84	-2.41	34.32	34.52	33.11	2585930
1778881200	34.84	-2.16	-5.84	35.6	35.9	34.7	3268009
1778794800	37	-0.22	-0.59	37.19	37.3	36.39	4819048
1778708400	37.22	1.22	3.39	36.28	37.49	35.91	5430262
1778622000	36	1.1	3.15	34.98	36.37	34.66	5716783
1778535600	34.9	-0.1	-0.29	35.5	36.51	34.89	3647900
1778276400	35	1.98	6.00	33.81	35.33	33.81	4213306
1778190000	33.02	-0.23	-0.69	33.83	34.75	32.99	3980983
1778103600	33.25	1.71	5.42	32.909999	33.66	32.71	5424180
1778017200	31.54	0.5	1.61	31.7	32.049999	31.2	2722929
1777930800	31.04	-1.3	-4.02	32.1	32.39	31.02	3289409
1777671600	32.34	-0.92	-2.77	33.04	33.45	32.31	2498528
1777585200	33.259999	0.8	2.46	33.11	33.93	32.47	5734137
1777498800	32.46	-1.83	-5.34	34.25	34.49	32.11	5416631
1777412400	34.29	-1.63	-4.54	35.14	35.26	33.95	2891038
1777326000	35.92	0.07	0.20	36	36.19	35.19	2312481
1777066800	35.85	-1.57	-4.20	38	38	35.66	3225184
1776980400	37.42	-0.86	-2.25	37.55	38.96	36.93	2120653
1776894000	38.28	1.45	3.94	37.72	38.38	37.64	2259664
1776807600	36.83	-2.51	-6.38	39.25	39.25	36.65	3698335
1776721200	39.34	-0.36	-0.91	39.51	40	38.81	2239078
1776462000	39.7	0.64	1.64	39.85	40.98	39.63	2849219
1776375600	39.06	0.03	0.08	39.01	39.25	38.28	1764284
1776289200	39.03	0.43	1.11	38.5	39.12	37.61	2456279
1776202800	38.6	0.41	1.07	38.43	39.01	38.2	2216493
1776116400	38.19	0.15	0.39	37.49	38.66	37.21	1850890
1775857200	38.04	0.76	2.04	37.95	38.44	37.52	2359425
1775770800	37.28	-0.29	-0.77	37.42	37.91	36.88	2224152
1775684400	37.57	1.62	4.51	38.48	39.61	37.32	4677628
1775598000	35.95	-0.39	-1.07	35.8	36	34.7	3259706
1775511600	36.34	1.75	5.06	34.63	36.83	34.28	4207598
1775166000	34.59	-0.3	-0.86	33.299999	34.83	32.77	1835707
1775079600	34.89	1.63	4.90	33.76	35.34	33.2	3205736