Fortuna Mining Corp【FVI】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	-1.42	-10.5107327905	13.51	13.98	12.04	857108	13.4816624	CS
4	-2.48	-17.0212765957	14.57	15.32	12.04	988949	13.69596005	CS
12	-2.85	-19.0763052209	14.94	15.44	11.52	1058408	13.41906239	CS
26	-1.09	-8.27010622155	13.18	18.99	11.52	1177971	14.19404623	CS
52	2.58	27.1293375394	9.51	18.99	8.49	1262526	12.41685067	CS
156	7.46	161.123110151	4.63	18.99	3.56	915323	9.11874283	CS
260	3.89	47.4390243902	8.2	18.99	2.82	891252	7.50432392	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
1780695600	12.09	-1.05	-7.99	12.73	12.8	12.04	1066365
1780609200	13.14	0.05	0.38	13.34	13.52	13.07	1358858
1780522800	13.09	-0.51	-3.75	13.35	13.43	13.07	474954
1780436400	13.6	-0.05	-0.37	13.8	13.93	13.46	444570
1780350000	13.65	-0.18	-1.30	13.48	13.88	13.24	563811
1780090800	13.83	0.28	2.07	13.51	13.98	13.45	1443348
1780004400	13.55	0.38	2.89	12.93	13.79	12.87	877854
1779918000	13.17	-0.34	-2.52	13.2	13.45	13.1	558340
1779831600	13.51	0.09	0.67	13.15	13.56	13.15	466230
1779745200	13.42	0.52	4.03	13.24	13.42	13.22	203310
1779486000	12.9	-0.09	-0.69	12.97	13.06	12.74	435859
1779399600	12.99	0.06	0.46	12.7	13.25	12.62	1675177
1779313200	12.93	0.35	2.78	12.8	12.97	12.58	619060
1779226800	12.58	-0.56	-4.26	12.88	12.88	12.49	1852020
1778881200	13.14	-1.04	-7.33	13.49	13.56	12.94	1272261
1778794800	14.18	-0.47	-3.21	14.61	14.61	14.02	1669658
1778708400	14.65	-0.18	-1.21	14.7	14.75	14.25	681317
1778622000	14.83	-0.07	-0.47	14.67	14.88	13.87	908576
1778535600	14.9	0.15	1.02	14.95	15.32	14.63	2066059
1778276400	14.75	0.49	3.44	14.57	15.03	14.32	1218773
1778190000	14.26	0.8	5.94	14.11	15.24	14.05	1436331
1778103600	13.46	0.88	7.00	13.19	13.62	13.19	800083
1778017200	12.58	0.05	0.40	12.74	12.84	12.52	755965
1777930800	12.53	-0.37	-2.87	12.72	12.9	12.48	638484
1777671600	12.9	-0.2	-1.53	13.08	13.21	12.86	589646
1777585200	13.1	0.33	2.58	13.17	13.42	12.87	3445881
1777498800	12.77	-0.36	-2.74	12.92	12.97	12.61	1028656
1777412400	13.13	-0.61	-4.44	13.41	13.51	12.97	783609
1777326000	13.74	-0.27	-1.93	13.84	13.91	13.61	702903
1777066800	14.01	0.17	1.23	13.89	14.15	13.73	595544
1776980400	13.84	-0.32	-2.26	13.94	14.12	13.49	917625
1776894000	14.16	0.38	2.76	14.12	14.38	13.96	617313
1776807600	13.78	-0.8	-5.49	14.36	14.49	13.76	812266
1776721200	14.58	-0.32	-2.15	14.63	14.79	14.51	995167
1776462000	14.9	0.59	4.12	14.67	15.38	14.67	839109
1776375600	14.31	-0.05	-0.35	14.5	14.6	14.28	728872
1776289200	14.36	-0.43	-2.91	14.68	14.79	14.32	628948
1776202800	14.79	0.38	2.64	14.7	14.88	14.52	625918
1776116400	14.41	-0.09	-0.62	14.22	14.5	14.2	409245
1775857200	14.5	0.08	0.55	14.58	14.66	14.37	449769
1775770800	14.42	-0.19	-1.30	14.69	14.9	14.25	557027
1775684400	14.61	0.19	1.32	15.25	15.44	14.37	812262
1775598000	14.42	0.12	0.84	14.13	14.47	13.87	881758
1775511600	14.3	-0.01	-0.07	14.32	14.5	14.11	1252935
1775166000	14.31	-0.17	-1.17	13.49	14.51	13.46	600718
1775079600	14.48	0.65	4.70	14.08	14.8	13.94	977644
1774993200	13.83	0.79	6.06	13.36	13.84	13.36	881745
1774906800	13.04	-0.15	-1.14	13.52	13.65	12.88	1444972
1774647600	13.19	0.53	4.19	12.62	13.32	12.62	731061
1774561200	12.66	-0.45	-3.43	12.6	13.12	12.58	803935
1774474800	13.11	0.41	3.23	13.4	13.4	12.91	980288
1774388400	12.7	0.24	1.93	12.28	12.78	12.07	901814
1774302000	12.46	0.66	5.59	11.65	12.66	11.65	2206367
1774042800	11.8	-0.55	-4.45	12.38	12.38	11.52	7051461
1773956400	12.35	-0.86	-6.51	12.31	12.4	11.84	1191841
1773870000	13.21	-0.89	-6.31	13.57	13.7	13.11	949962
1773783600	14.1	-0.02	-0.14	14.33	14.39	13.94	529763
1773697200	14.12	0	0.00	14.01	14.43	13.74	1291672
1773438000	14.12	-0.96	-6.37	14.94	15.07	14.03	749094
1773351600	15.08	-0.3	-1.95	15.31	15.35	14.76	823358
1773265200	15.38	-0.55	-3.45	15.59	15.59	14.95	719166
1773178800	15.93	0.15	0.95	16.149999	16.29	15.82	703959
1773092400	15.78	0.09	0.57	15.28	15.82	14.64	1673368
1772836800	15.69	-0.37	-2.30	15.52	15.89	15.21	1524988