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	-3.15	-7.20164609053	43.74	46.31	39.29	3316245	43.87194179	CS
4	5.61	16.0377358491	34.98	46.31	33.11	3736868	39.62067035	CS
12	7.51	22.7025392987	33.08	46.31	27.91	3335467	36.18730088	CS
26	8.44	26.2519440124	32.15	46.31	27.91	2951054	36.81091636	CS
52	18.91	87.2232472325	21.68	46.31	20.46	2552317	32.47299291	CS
156	10.05	32.9076620825	30.54	46.31	9.31	2544378	23.46023642	CS
260	11.72	40.59577416	28.87	46.31	9.31	2462554	25.51446687	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
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
1774993200	33.259999	2.21	7.12	31.96	33.479999	31.96	2789446
1774906800	31.05	-0.28	-0.89	32	32.299999	30.67	2983480
1774647600	31.33	0.47	1.52	30.62	31.43	30.29	2121740
1774561200	30.86	-1.67	-5.13	31.65	32.28	30.7	2172271
1774474800	32.53	1.14	3.63	32.59	33.049999	32.08	2541961
1774388400	31.39	0.64	2.08	30.22	31.6	29.8	3184105
1774302000	30.75	1.56	5.34	30.17	31.29	29.92	3010168
1774042800	29.19	-0.6	-2.01	29.74	30.66	28.78	6044728
1773956400	29.79	-1.3	-4.18	29.1	29.83	27.91	4043641
1773870000	31.09	-1.75	-5.33	32.2	32.2	31.02	2828655
1773783600	32.84	-0.15	-0.45	33.08	33.28	31.88	2154871
1773697200	32.99	0.56	1.73	33.15	33.4	32.259999	2241478
1773438000	32.43	-1.43	-4.22	33.71	34.19	32.06	2209054
1773351600	33.86	0.35	1.04	33.549999	33.92	32.869999	2072448
1773265200	33.509999	1.02	3.14	32.18	34.05	32.02	2670268
1773178800	32.49	-0.03	-0.09	33.009999	33.66	32.33	2711597
1773092400	32.52	-0.39	-1.19	31.16	32.56	30.29	4173295