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	-0.56	-4.447974583	12.59	12.74	11.25	647128	12.06064009	CS
4	-0.14	-1.15036976171	12.17	14.03	11.25	702888	12.5145709	CS
12	-2.64	-17.9959100204	14.67	15.38	11.25	894625	13.18643492	CS
26	-2.62	-17.8839590444	14.65	18.99	11.25	1068774	14.09586196	CS
52	2.96	32.6350606395	9.07	18.99	8.49	1212289	12.73073963	CS
156	7.88	189.879518072	4.15	18.99	3.56	927564	9.26335245	CS
260	5.4	81.4479638009	6.63	18.99	2.82	883153	7.59371332	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
1783719600	12.03	-0.09	-0.74	11.99	12.22	11.95	508541
1783633200	12.12	0.59	5.12	11.83	12.15	11.66	603282
1783546800	11.53	-0.41	-3.43	11.71	11.83	11.25	507707
1783460400	11.94	-0.42	-3.40	12.25	12.4	11.84	1090100
1783374000	12.36	-0.38	-2.98	12.67	12.73	12.2	888745
1783114800	12.74	0.36	2.91	12.59	12.74	12.5	145805
1783028400	12.38	0.39	3.25	12.21	12.5	12.02	672839
1782855600	11.99	0.1	0.84	11.95	12.12	11.8	576735
1782769200	11.89	-0.19	-1.57	11.94	11.95	11.67	501151
1782510000	12.08	0.16	1.34	12.02	12.35	11.98	513120
1782423600	11.92	0.11	0.93	12.05	12.28	11.75	878502
1782337200	11.81	-0.4	-3.28	11.75	12.1	11.64	595921
1782250800	12.21	-0.63	-4.91	12.2	12.54	12.16	440820
1782164400	12.84	-0.03	-0.23	12.89	12.98	12.73	459795
1781905200	12.87	-0.23	-1.76	13	13.06	12.66	517930
1781818800	13.1	-0.23	-1.73	13.22	13.64	12.84	2289518
1781732400	13.33	-0.24	-1.77	13.52	14.03	13.3	686382
1781646000	13.57	0.36	2.73	13.35	13.71	13.13	779072
1781559600	13.21	0.73	5.85	13.31	13.54	13.1	630157
1781300400	12.48	0.5	4.17	12.17	12.6	12.04	577289
1781214000	11.98	0.66	5.83	11.43	12.02	11.36	895457
1781127600	11.32	-0.64	-5.35	11.6	11.83	11.3	701409
1781041200	11.96	-0.22	-1.81	12.31	12.37	11.56	1084524
1780954800	12.18	0.09	0.74	12.19	12.31	12.11	1037019
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