Fresnillo Plc (PK)【FNLPF】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	3.4325	9.15333333333	37.5	45.85	37.44	8586	41.86875677	CS
4	-3.7175	-8.32586786114	44.65	45.85	37.44	6371	41.69477684	CS
12	-3.26	-7.37681733326	44.1925	52	37.44	5908	44.562879	CS
26	1.2625	3.18250567179	39.67	61	37.44	15799	49.28067876	CS
52	21.5825	111.5374677	19.35	61	18.3116	14005	40.26396567	CS
156	32.6335	393.222074949	8.299	61	5.51	12915	20.18787043	CS
260	29.1925	248.658432709	11.74	61	5.51	11787	16.73620664	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
1781818140	40.9325	-3.16	-7.17	42.89	42.89	40.46	12037
1781731740	44.096	0.76	1.76	43.4084	44.5	43.4084	5791
1781645340	43.3336	0.32	0.75	43.9	44.275	42.47	13361
1781558940	43.01	3.01	7.52	45.85	45.85	42.13	8042
1781299740	40	1.44	3.73	40.125	41	39.19	7240
1781213220	38.56	0.19	0.50	37.5	38.56	37.44	8498
1781126940	38.37	-0.78	-1.98	38.46	39	37.5	15713
1781040540	39.145	-0.36	-0.91	39.51	40.05	38.485	5977
1780954140	39.5048	-0.84	-2.07	39.335	41.68	38.58	8814
1780694940	40.34	-2.86	-6.62	42	42	40.16	6600
1780608540	43.2	-0.48	-1.10	43	44.4	42.01	3902
1780522140	43.68	-0.71	-1.60	43.7024	43.7024	43.68	845
1780435740	44.39	0.54	1.22	45.015	45.185	44.39	1100
1780349340	43.855	-0.69	-1.54	44.97	44.97	42.64	9121
1780090080	44.541	0.99	2.28	43.725	44.541	43.725	6666
1780003320	43.55	1.18	2.78	42.6	44.1	42.6	4538
1779917340	42.37	-2.01	-4.53	43.8	43.8	42.37	4080
1779830940	44.38	1.37	3.19	44.04	44.71	43.88	1639
1779484920	43.01	-1.79	-4.00	44.725	45.45	42.61	2686
1779398880	44.8	0.64	1.44	44.65	45.4	44.49	6427
1779312300	44.164	0.91	2.11	43.25	46	43.24	12805
1779225660	43.25	-2.7	-5.87	45	45	42.835	9120
1779139740	45.945	1.45	3.26	46.16	46.16	44.7901	3794
1778880000	44.495	-5.46	-10.93	45.3892	46.9	43.77	6396
1778793900	49.955	-0.81	-1.60	50.25	50.77	49.9	2245
1778707380	50.766	0.31	0.61	49.05	51	49.05	8337
1778621340	50.46	0.46	0.92	51.86	51.86	48.91	4256
1778534940	50	0.75	1.52	50.5	51.01	49.2601	7077
1778275200	49.25	-0.29	-0.59	49.352	49.6672	49.15	1912
1778188800	49.54	2.34	4.96	49	51	48.88	5870
1778102520	47.2	3.2	7.27	45.425	48.09	45.14	10140
1778016000	44	1	2.33	42.3201	44.17	42.3201	1456
1777930140	43	-1.5	-3.38	44.51	44.51	43	12952
1777671000	44.502	0.75	1.71	44.405	44.502	43.8018	918
1777584540	43.7519	1.8	4.28	44.378	44.378	42.83	3274
1777498140	41.955	-1.94	-4.41	43.89	43.89	41.39	3807
1777411800	43.89	-2.32	-5.02	45.84	45.84	42.85	6050
1777325400	46.21	0.21	0.46	46.5	46.5	44.59	5627
1777065780	46	0.73	1.61	46	47.25	46	1703
1776979740	45.27	-4.92	-9.80	47	47	45.27	14986
1776893280	50.19	1.34	2.74	50.43	51.38	48.71	3401
1776806940	48.8508	-1.65	-3.27	49.74	50.019	48.5	4815
1776720540	50.5	-1	-1.94	51	51.6685	49.447	2889
1776460800	51.5	4.36	9.25	48.91	51.5	48.81	6603
1776374940	47.138	-1.17	-2.43	49.77	49.77	47	2117
1776288360	48.31	-1.21	-2.44	50	50	47.878	2805
1776202140	49.52	1.27	2.63	48.53	50.5	48.53	3838
1776115740	48.25	-0.05	-0.10	45.17	48.25	45.17	8371
1775856000	48.3	0.8	1.68	47.5	49.99	47.5	2699
1775770140	47.5	-1	-2.07	48.5	48.841	47	5020
1775683500	48.5021	4.29	9.71	49.52	52	47.2816	6325
1775596800	44.21	-0.31	-0.69	45.75	45.75	44.21	8387
1775510940	44.5174	-0.98	-2.16	46	46	43.99	2321
1775164920	45.5	-0.79	-1.71	45.8	45.8	44	4384
1775078400	46.29	2.56	5.85	45.05	46.8	45.05	9958
1774992540	43.73	1.97	4.72	42.93	44	42.93	6273
1774906080	41.76	-0.24	-0.57	42	42	41.15	5966
1774646940	42	-0.08	-0.19	42.08	44.43	41.1992	6634
1774560480	42.08	-2.65	-5.92	44.1925	44.1925	42.08	6067
1774473900	44.73	1.19	2.73	45.17	45.21	43.69	13042
1774387560	43.54	0.43	1.00	42	43.54	42	9610
1774300800	43.11	3.77	9.58	41.38	44.09	41.23	22598