Antofagasta PLC (PK)【ANFGF】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	3.79	7.28706018073	52.01	58.9	51.21	7370	56.48054874	CS
4	3.319	6.32419351765	52.481	60	51.21	4127	56.00939475	CS
12	11.07	24.7484909457	44.73	60	41.01	4854	51.28106842	CS
26	12.9	30.0699300699	42.9	61.72	41.01	5985	49.82522906	CS
52	31.9	133.472803347	23.9	61.72	22.8125	8527	41.51206854	CS
156	36.6575	191.497975709	19.1425	61.72	15.4975	5806	35.7485718	CS
260	35.9	180.40201005	19.9	61.72	11.34	4393	33.05331174	CS

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
1781818140	55.8	-1.2	-2.11	54.43	57.5	54.43	2876
1781731740	57	0.41	0.72	57.435	57.9	57	12271
1781645340	56.59	-1.21	-2.09	58.45	58.9	55.91	4669
1781558940	57.8	3.79	7.02	57.625	58.5	56.75	13118
1781299740	54.0065	1.63	3.11	55.415	56.65	54.0065	2251
1781213220	52.38	-0.74	-1.39	52.01	53.06	51.21	4542
1781126940	53.12	-0.83	-1.54	52.3453	53.35	52.042	2467
1781040540	53.9484	-0.58	-1.07	53.885	53.9484	52.35	2354
1780954140	54.53	0.36	0.66	53.795	54.53	52.37	5657
1780694940	54.175	-2.87	-5.02	55.3024	55.6756	54.175	2541
1780608540	57.04	-2.53	-4.25	57.474	58.45	56.89	3204
1780522140	59.572	0.32	0.53	59.316	60	56.976	2280
1780435740	59.255	3.07	5.45	58.48	59.34	58.48	3481
1780349340	56.19	-0.17	-0.30	54.73	56.598	53.9	3821
1780090080	56.36	-1.47	-2.54	57.45	58.82	55.54	2735
1780003320	57.8305	3.42	6.29	55.435	57.8305	55.435	1911
1779917340	54.41	-1.27	-2.28	54.09	55.3	54.09	4077
1779830940	55.68	1.61	2.98	55.7425	55.97	55.655	1987
1779484920	54.067	0.89	1.67	53.725	54.4925	53	1410
1779398880	53.18	0.69	1.31	52.481	53.216	52.481	3637
1779312300	52.492	2.86	5.77	50.71	52.492	49.97	3536
1779225660	49.63	-1.65	-3.22	49.9282	51.106	48.56	2150
1779139740	51.28	-0.99	-1.89	53.81	53.81	51.04	3765
1778880000	52.27	-5.09	-8.87	52.005	53.67	50.88	4632
1778793900	57.36	-1.13	-1.93	57.6	58	56.245	3840
1778707380	58.4916	3.32	6.01	56.9155	58.84	56.9155	5755
1778621340	55.174	0.41	0.74	54.71775	55.5	54.71775	1346
1778534940	54.7684	1.83	3.46	53.88	55.85	53.88	4793
1778275200	52.935	-0.47	-0.87	53.13	53.32	52.739	6447
1778188800	53.4	0.16	0.30	54.68	55.01	53.4	4852
1778102520	53.238	4.5	9.24	51.5	53.45	51.39	4106
1778016000	48.737	-0.31	-0.64	48.08	49.136	48.08	2857
1777930140	49.0486	-0.75	-1.51	48.325	49.0486	46.83	1931
1777671000	49.8	1.36	2.81	48.574	49.9	48.574	1441
1777584540	48.44	0.36	0.75	48.38	48.7592	48.073	3119
1777498140	48.08	0.65	1.38	47	48.08	47	1362
1777411800	47.4275	-2.3	-4.63	49.4	49.4	47.08	4574
1777325400	49.732	-0.87	-1.71	49.74	49.88	49.11	3473
1777065780	50.5985	-1.65	-3.16	50	51.95	50	2616
1776979740	52.25	1.26	2.46	51.91	52.3308	51.67	3810
1776893280	50.994	0.49	0.98	50.623	51.14	50.5848	3693
1776806940	50.5	-1.08	-2.09	50.53	51.519	50.5	4579
1776720540	51.58	-2.46	-4.55	51.33	52.32	51.05	7583
1776460800	54.04	3.58	7.09	55.69	55.69	53.4	4477
1776374940	50.46	-3.02	-5.65	51.6492	53.4	50.46	5368
1776288360	53.4845	0.95	1.82	53.5	53.5	52.8455	2684
1776202140	52.53	2.11	4.19	52.35	53.019	52.35	1617
1776115740	50.416	-0.94	-1.84	50.5375	51.5	50.416	5732
1775856000	51.36	1.87	3.78	50.34	51.74	50.34	2991
1775770140	49.49	-0.91	-1.81	49.66	49.939	48.832	3493
1775683500	50.4	4.68	10.22	52.015	52.015	50.4	4060
1775596800	45.725	-1.78	-3.74	45.48	46.43	45.28	9147
1775510940	47.5	1.58	3.43	47.25	47.52	47.25	1093
1775164920	45.925	-1.63	-3.42	45.055	46.35	45.055	3895
1775078400	47.55	2.98	6.70	46.35	47.55	46.35	49595
1774992540	44.5658	3.36	8.14	44.1585	44.91	44.142	2948
1774906080	41.21	-2.87	-6.52	44.11	44.36	41.01	6678
1774646940	44.0844	0.08	0.19	43.276	44.115	42.89	5068
1774560480	44	-2.96	-6.30	44.73	45.142	43.46	8018
1774473900	46.96	1.17	2.56	47.105	47.36	46.075	6016
1774387560	45.79	0.49	1.09	44.09	45.79	44.09	4426
1774300800	45.295	3.6	8.62	44.48	45.85	44.48	10047
1774041960	41.7	-3.68	-8.11	42.55	42.55	41.29	16486
1773955740	45.38	-1.69	-3.59	43.376	45.38	43.376	13746