Hot Features
プレミアム
Fresnillo Plc (PK) (FNLPF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 6.82593856655 | 7.325 | 7.874 | 7.24 | 9251 | 7.63878208 | CS |
| 4 | 0.501 | 6.84052430366 | 7.324 | 7.874 | 6.57 | 6527 | 7.23797611 | CS |
| 12 | 0.635 | 8.83171070932 | 7.19 | 8.32 | 6.5 | 6766 | 7.43603498 | CS |
| 26 | 2.175 | 38.4955752212 | 5.65 | 8.32 | 5.51 | 11426 | 7.25883456 | CS |
| 52 | 0.527 | 7.22115648123 | 7.298 | 8.32 | 5.51 | 10416 | 6.95290025 | CS |
| 156 | -3.195 | -28.9927404719 | 11.02 | 13.38 | 5.51 | 10897 | 8.67688081 | CS |
| 260 | -1.275 | -14.010989011 | 9.1 | 18.11 | 5.51 | 12739 | 10.33914838 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1726867200 | 7.825 | 0.06 | 0.71 | 7.775 | 7.874 | 7.77 | 6150 |
| 1726781220 | 7.77 | 0.37 | 4.99 | 7.68 | 7.79 | 7.68 | 8506 |
| 1726694460 | 7.401 | -0.01 | -0.15 | 7.5351 | 7.5351 | 7.24 | 584 |
| 1726608240 | 7.412 | -0.24 | -3.11 | 7.412 | 7.412 | 7.412 | 1060 |
| 1726521720 | 7.65 | 0.04 | 0.53 | 7.68 | 7.78 | 7.53 | 7558 |
| 1726262940 | 7.61 | 0.55 | 7.76 | 7.325 | 7.6438 | 7.325 | 28548 |
| 1726176540 | 7.0617 | 0.2 | 2.88 | 7.0617 | 7.0617 | 7.0617 | 201 |
| 1726090140 | 6.8638 | 0.16 | 2.44 | 6.75 | 6.8638 | 6.75 | 2500 |
| 1726003560 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1725917160 | 6.7 | -0.03 | -0.45 | 6.6945 | 6.7 | 6.58 | 5801 |
| 1725658020 | 6.73 | -0.22 | -3.17 | 6.81 | 6.81 | 6.73 | 15434 |
| 1725571440 | 6.95 | 0.3 | 4.51 | 6.57 | 6.95 | 6.57 | 17169 |
| 1725485040 | 6.65 | -0.3 | -4.32 | 6.66 | 6.66 | 6.65 | 801 |
| 1725398880 | 6.95 | -0.29 | -4.01 | 6.86 | 6.95 | 6.72 | 3460 |
| 1725053340 | 7.24 | -0.01 | -0.14 | 7.13 | 7.24 | 7.09 | 2550 |
| 1724966400 | 7.25 | 0.2 | 2.76 | 7.25 | 7.25 | 7.25 | 4271 |
| 1724880360 | 7.055 | -0.16 | -2.15 | 7.17 | 7.32 | 6.86 | 2200 |
| 1724794080 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 1497 |
| 1724707740 | 7.21 | -0.07 | -0.96 | 6.966 | 7.43 | 6.94 | 6474 |
| 1724448480 | 7.28 | 0.13 | 1.82 | 7.324 | 7.324 | 7.24 | 8870 |
| 1724362140 | 7.15 | -0.17 | -2.32 | 7.1 | 7.1811 | 6.94 | 1722 |
| 1724275380 | 7.32 | 0.02 | 0.27 | 7.19 | 7.45 | 7.19 | 7354 |
| 1724188800 | 7.3 | 0.16 | 2.24 | 7.245 | 7.3 | 7.214828 | 11255 |
| 1724102880 | 7.14 | 0.23 | 3.40 | 6.8 | 7.15 | 6.8 | 17448 |
| 1723843740 | 6.905 | 0.17 | 2.45 | 6.915 | 6.915 | 6.67 | 10649 |
| 1723756860 | 6.74 | -0.26 | -3.74 | 6.8 | 6.945 | 6.74 | 653 |
| 1723670820 | 7.002 | 0.26 | 3.89 | 7 | 7.09 | 6.87 | 1739 |
| 1723584360 | 6.74 | -0.2 | -2.95 | 6.94 | 7.15 | 6.74 | 3323 |
| 1723497900 | 6.9446 | 0.13 | 1.98 | 6.92 | 6.9446 | 6.92 | 1194 |
| 1723238400 | 6.81 | 0.15 | 2.25 | 6.745 | 6.865 | 6.735 | 1396 |
| 1723152000 | 6.66 | -0.29 | -4.17 | 6.8385 | 7 | 6.66 | 20947 |
| 1723065720 | 6.95 | 0.01 | 0.12 | 6.95 | 6.95 | 6.95 | 1502 |
| 1722979800 | 6.942 | -0.08 | -1.07 | 7 | 7 | 6.942 | 2851 |
| 1722893340 | 7.017 | -0.33 | -4.53 | 6.97 | 7.06 | 6.5 | 7251 |
| 1722634140 | 7.35 | -0.3 | -3.92 | 7.6 | 7.6 | 7.2 | 8806 |
| 1722547620 | 7.65 | 0.1 | 1.32 | 7.74 | 7.75 | 7.65 | 843 |
| 1722461340 | 7.55 | 0.23 | 3.11 | 7.67 | 7.67 | 7.41 | 3177 |
| 1722374820 | 7.322 | -0.02 | -0.26 | 7.25 | 7.322 | 7.25 | 803 |
| 1722288180 | 7.3413 | -0.32 | -4.16 | 7.4 | 7.4 | 7.32 | 3214 |
| 1722029100 | 7.66 | 0.09 | 1.19 | 7.44 | 7.66 | 7.4 | 640 |
| 1721942400 | 7.57 | -0.15 | -1.94 | 7.81 | 7.81 | 7.266 | 2900 |
| 1721856480 | 7.72 | -0.01 | -0.10 | 7.87 | 8.02 | 7.72 | 10979 |
| 1721770140 | 7.728 | -0.16 | -2.05 | 7.5201 | 7.79 | 7.5201 | 2525 |
| 1721683740 | 7.89 | 0.05 | 0.70 | 7.85 | 7.9865 | 7.85 | 2505 |
| 1721424180 | 7.8355 | -0.08 | -1.07 | 7.88 | 7.88 | 7.8355 | 554 |
| 1721337960 | 7.92 | -0.15 | -1.80 | 7.92 | 8.095 | 7.92 | 2697 |
| 1721251320 | 8.065 | 0.15 | 1.83 | 8.2 | 8.32 | 8.065 | 16331 |
| 1721164920 | 7.92 | -0.18 | -2.22 | 8 | 8.11 | 7.92 | 14286 |
| 1721078940 | 8.1 | 0.11 | 1.38 | 8.06 | 8.2 | 8.06 | 3750 |
| 1720819200 | 7.99 | -0.01 | -0.13 | 8.09 | 8.2 | 7.97 | 55367 |
| 1720733280 | 8 | 0.33 | 4.30 | 7.9 | 8.1 | 7.9 | 7550 |
| 1720646880 | 7.67 | 0.2 | 2.61 | 7.65 | 7.85 | 7.61 | 7508 |
| 1720560540 | 7.475 | -0.03 | -0.33 | 7.49 | 7.49 | 7.475 | 930 |
| 1720473600 | 7.5 | -0.14 | -1.83 | 7.4 | 7.5 | 7.4 | 1451 |
| 1720214640 | 7.64 | 0.34 | 4.66 | 7.4 | 7.64 | 7.4 | 20535 |
| 1720041000 | 7.3 | 0.27 | 3.87 | 7.3 | 7.3 | 7.3 | 1060 |
| 1719955740 | 7.028 | -0.06 | -0.87 | 7.205 | 7.205 | 7.028 | 1151 |
| 1719868980 | 7.09 | -0.1 | -1.39 | 7.19 | 7.25 | 7.09 | 8295 |
| 1719610020 | 7.19 | -0.11 | -1.51 | 7.19 | 7.19 | 7.19 | 1026 |
| 1719523200 | 7.3 | 0.21 | 2.96 | 7.225 | 7.3 | 6.94 | 3200 |
| 1719437040 | 7.09 | -0.01 | -0.14 | 7.09 | 7.09 | 7.09 | 200 |
| 1719350880 | 7.1 | -0.12 | -1.66 | 7.25 | 7.25 | 7.1 | 430 |
| 1719264540 | 7.22 | 0.08 | 1.05 | 7.22 | 7.22 | 7.22 | 100 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
