Fortescue Metal Group Ltd (QX)【FSUGY】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	-1.16	-4.19985517741	27.62	27.75	25.95	101885	26.7042158	DR
4	-5.78	-17.9280397022	32.24	32.48	25.95	77722	28.48243708	DR
12	-1.74	-6.17021276596	28.2	33.437	25.95	66427	29.45669032	DR
26	-3.646	-12.110542749	30.106	33.437	25.88	55824	29.15218804	DR
52	7.14	36.9565217391	19.32	33.437	19.0001	51537	27.17199946	DR
156	-2.21	-7.7084059993	28.67	39.76	16.41	74692	25.14551117	DR
260	-8.86	-25.0849377123	35.32	39.76	16.41	72956	25.52635673	DR

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
1782509280	26.46	0.25	0.95	26.16	26.61	26.16	88624
1782422460	26.21	-0.08	-0.30	26.1	26.31	25.95	105897
1782336000	26.29	-0.42	-1.57	26.55	26.55	26.26	85407
1782250140	26.71	-0.76	-2.77	26.79	26.98	26.63	102468
1782163500	27.47	-0.33	-1.19	27.62	27.75	27.38	113766
1781818140	27.8	-0.4	-1.42	28.03	28.07	27.44	84457
1781731740	28.2	-0.83	-2.86	28.74	28.83	28.06	70165
1781645340	29.03	0	0.00	29.16	29.22	28.9764	52446
1781558940	29.03	0.4	1.40	29.53	29.58	29.01	59320
1781299740	28.63	0.52	1.85	28.39	28.82	28.33	89789
1781213220	28.11	0.85	3.12	27.3	28.11	27.3	79202
1781126940	27.26	-0.58	-2.08	27.71	27.92	27.26	61301
1781040540	27.84	-0.68	-2.37	28.16	28.525	27.425	117026
1780954140	28.515	0.23	0.83	28.7	28.77	28.29	95479
1780694940	28.28	-1.85	-6.14	29.3	29.505	28.23	74343
1780608540	30.13	-0.88	-2.84	30	30.18	30	37902
1780522140	31.01	-1.37	-4.23	31.08	31.27	30.93	61612
1780435740	32.38	0.21	0.65	32.229999	32.479999	32.1	72997
1780349340	32.17	0.01	0.03	31.83	32.369999	31.77	51307
1780090080	32.159999	0.53	1.68	32.24	32.38	31.9588	61827
1780003320	31.63	0.24	0.76	31.135	31.63	31.135	60162
1779917340	31.39	-0.08	-0.25	31.42	31.44	31.2	40605
1779830940	31.47	1.04	3.42	31.48	31.64	31.335	30257
1779484920	30.43	-0.81	-2.59	30.73	30.74	30.43	53098
1779398880	31.24	-0.19	-0.60	30.88	31.33	30.63	48594
1779312300	31.43	0.55	1.78	31.01	31.4548	30.86	63188
1779225660	30.88	-0.67	-2.12	30.85	31.29	30.64	70981
1779139740	31.55	-0.74	-2.29	31.83	31.83	31.28	87925
1778880000	32.29	-0.93	-2.80	32.299999	32.42	31.265	78405
1778793900	33.22	0.67	2.06	33.436999	33.436999	33.2	58617
1778707380	32.549999	1.03	3.27	32.229999	32.61	32.229999	29886
1778621340	31.52	0.32	1.03	31.51	31.7	30.44	70583
1778534940	31.2	0.32	1.04	31.32	31.35	31.08	92070
1778275200	30.88	0.57	1.88	30.81	31.105	30.81	59091
1778188800	30.31	-0.04	-0.13	31.35	31.35	30.3	49782
1778102520	30.35	1.41	4.87	30.325	30.5	30.03	40850
1778016000	28.94	0.72	2.55	28.77	28.98	28.76	68323
1777930140	28.22	-0.47	-1.64	28.52	28.64	28.106	47658
1777671000	28.69	-0.07	-0.23	28.81	28.886	28.58	26988
1777584540	28.755	0.28	1.00	28.36	28.79	28.336	69608
1777498140	28.471	-0.18	-0.62	28.52	28.585	28.31	28558
1777411800	28.65	0.39	1.38	28.6	28.91	28.48	89047
1777325400	28.26	0.05	0.18	28.27	28.41	28.16	61010
1777065780	28.21	-1.63	-5.46	28.15	28.31	27.16	62498
1776979740	29.84	-0.36	-1.19	29.98	30.21	29.52	79683
1776893280	30.2	0.44	1.48	30.12	30.32	30.06	60554
1776806940	29.76	-0.6	-1.98	30.25	30.27	29.7576	86526
1776720540	30.36	-0.29	-0.93	31.48	31.48	30.19	88350
1776460800	30.645	0.75	2.53	30.845	31.16	30.36	43982
1776374940	29.89	0.11	0.37	29.99	29.99	29.81	25712
1776288360	29.78	0.34	1.14	29.8	29.92	29.65	55810
1776202140	29.445	0.25	0.84	28.65	29.53	28.65	81286
1776115740	29.2	0.53	1.84	28.695	29.22	28.67	44815
1775856000	28.6725	-0.41	-1.40	28.822	28.95	28.62	87113
1775770140	29.08	-0.48	-1.62	28.94	29.19	28.82	42559
1775683500	29.56	0.77	2.67	29.2	29.687	29.2	35624
1775596800	28.79	0.2	0.70	29.15	29.15	28.36	126445
1775510940	28.59	0.14	0.49	28.2	28.78	28.2	63398
1775164920	28.45	-0.67	-2.30	27.96	28.48	27.94	105155
1775078400	29.12	0.68	2.39	28.75	29.42	28.75	62500
1774992540	28.44	0.31	1.10	28.1	28.51	27.95	68808
1774906080	28.13	0.62	2.25	28.33	28.42	28	63145
1774646940	27.51	0.56	2.08	27.375	27.7	27.375	45377