First Quantum Minerals Ltd (PK)【FQVLF】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	-2.86	-8.79729314057	32.51	32.71	27.51	480858	31.71541407	CS
4	1.77	6.34863701578	27.88	33.326	26.79	413456	30.73096547	CS
12	7.86	36.0715924736	21.79	33.326	21.79	375217	27.89364097	CS
26	3.16	11.9290298226	26.49	33.326	20.4	346869	27.39399464	CS
52	14.04	89.9423446509	15.61	33.326	15.23	288348	24.52197618	CS
156	6.61	28.6892361111	23.04	33.326	6.92	231210	17.73397097	CS
260	7.1	31.4855875831	22.55	37.76	6.92	155144	18.1952943	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
1782163500	29.65	-0.96	-3.14	27.51	30.62	27.51	92481
1781818140	30.6101	-0.78	-2.48	31.8	31.8	30.6101	309379
1781731740	31.39	-0.8	-2.49	32.2	32.53	31.3	236429
1781645340	32.189999	-0.63	-1.92	32.509999	32.71	31.84	1285141
1781558940	32.82	1.8	5.80	31.06	33	31.06	1202745
1781299740	31.02	0.75	2.48	31.02	31.55	30.64	129719
1781213220	30.27	1.79	6.27	27.85	30.392	27.85	282224
1781126940	28.485	-0.54	-1.84	29	29.118	28.14	165510
1781040540	29.02	0.01	0.03	29.6	30.18	28.145	313530
1780954140	29.01	0.23	0.80	29.38	29.78	29.01	222474
1780694940	28.78	-4.11	-12.50	31.37	31.37	28.68	45729
1780608540	32.892	0.26	0.79	32.52	33.113999	32.229999	161317
1780522140	32.633	-0.68	-2.05	31.5	33.29	31.5	46065
1780435740	33.314999	1.84	5.85	32	33.326	31.76	104429
1780349340	31.4745	0.66	2.16	30.7	31.4745	28.72	126339
1780090080	30.81	0.64	2.12	30.16	31	30.16	537464
1780003320	30.17	1.44	5.01	27.535	32.72	27.535	1199293
1779917340	28.7295	0.44	1.55	28.12	29.0301	27.94	689707
1779830940	28.29	1.49	5.56	27.88	28.605	26.79	705681
1779484920	26.8	0.42	1.59	27.36	27.36	26.33	582047
1779398880	26.38	0.5	1.93	25.24	26.468	25.24	368391
1779312300	25.88	1.08	4.35	24.79	26.3	24.615	170591
1779225660	24.8	-0.27	-1.08	25.49	25.49	24.04	225540
1779139740	25.07	-0.28	-1.10	25.26	25.42	24.75	34046
1778880000	25.35	-1.59	-5.89	26.327	26.327	25.322	284122
1778793900	26.936	-0.12	-0.46	27.09	27.1	26.57	1484228
1778707380	27.06	0.79	3.01	26.51	27.32	26.272	1238703
1778621340	26.27	0.65	2.54	22.01	26.55	22.01	840666
1778534940	25.62	0.04	0.16	25.79	26.66	25.56	512736
1778275200	25.58	1.41	5.83	25	25.76	25	640869
1778188800	24.17	-0.22	-0.90	24.81	25.48	24.17	419321
1778102520	24.39	1.25	5.40	24.99	24.99	24.1	332389
1778016000	23.14	0.34	1.49	22.26	23.47	22.26	94177
1777930140	22.8	-1.05	-4.40	23.7	23.7575	22.8	55307
1777671000	23.85	-0.6	-2.44	24.37	24.464	23.85	338843
1777584540	24.447	0.75	3.15	23.69	24.515	23.69	455646
1777498140	23.7	-1.31	-5.24	24.25	25.068	23.667	153600
1777411800	25.01	-1.29	-4.90	25.945	25.99	24.85	227248
1777325400	26.3	0.1	0.38	26.41	26.48	25.91	369371
1777065780	26.2	-1.09	-3.99	27.09	27.275	26.2	206367
1776979740	27.29	-0.55	-1.97	27.8	28.34	27.11	109551
1776893280	27.8388	0.98	3.64	27.57	28.03	27.57	110325
1776806940	26.86	-1.97	-6.83	28.5	28.5	26.83	815104
1776720540	28.83	-0.18	-0.62	28.41	29.1064	28.41	113567
1776460800	29.01	0.49	1.73	28.79	29.94	28.79	93447
1776374940	28.518	0.15	0.52	26.21	28.558	26.21	143990
1776288360	28.37	0.31	1.10	28.5	28.5	27.3	152754
1776202140	28.06	0.36	1.30	27.79	28.3243	27.79	301196
1776115740	27.7	0.24	0.87	26.2	27.9944	26.2	253390
1775856000	27.46	0.46	1.70	27.67	27.75	27.46	55884
1775770140	27	-0.16	-0.59	28	28	26.75	93306
1775683500	27.16	1.32	5.11	26.66	28.46029	26.66	1289426
1775596800	25.84	-0.26	-1.00	25.61	25.93	25.03	245526
1775510940	26.1	1.23	4.95	25.3	26.3	24.65	206346
1775164920	24.87	-0.25	-1.00	22.03	25	22.03	152683
1775078400	25.12	1.26	5.26	24	25.4275	24	199637
1774992540	23.865	1.55	6.92	21.79	23.865	21.79	161376
1774906080	22.32	-0.11	-0.49	24	24	22.07	333253
1774646940	22.43	0.19	0.85	22.1008	22.71	21.7	93804
1774560480	22.24	-1.25	-5.32	22.99	23.32	22.24	102205
1774473900	23.4901	0.7	3.07	23.6	23.6425	23.3	269162
1774387560	22.79	0.35	1.56	21.25	22.93	21.25	544352
1774300800	22.44	1.2	5.65	21.37	22.765	21.37	161202