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	-3.96	-12.2828784119	32.24	32.48	28.23	57129	31.70061002	DR
4	-2.53	-8.21161960402	30.81	33.437	28.23	59427	31.56869265	DR
12	-0.46	-1.60055671538	28.74	33.437	25.88	61465	29.56897237	DR
26	-1.22	-4.13559322034	29.5	33.437	25.88	49433	29.47625793	DR
52	7.98	39.3103448276	20.3	33.437	18.56	53891	26.16632436	DR
156	1.6799	6.31538979177	26.6001	39.76	16.41	74338	25.16487431	DR
260	-7.09	-20.0452360758	35.37	39.76	16.41	72520	25.58483341	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
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
1774560480	26.95	-0.97	-3.47	27.84	27.84	26.95	68113
1774473900	27.92	0.3	1.09	27.3	28.05	27.3	47217
1774387560	27.62	0.36	1.32	27.3575	27.7	27.29	61601
1774300800	27.26	1.21	4.64	27.27	27.57	26.98	95909
1774041960	26.05	-0.74	-2.76	26.82	26.82	25.88	75427
1773955740	26.79	-0.38	-1.40	27	27.05	26.37	49779
1773869340	27.17	-1.15	-4.06	27.58	27.62	27.17	66571
1773782700	28.32	0.21	0.75	28.56	28.56	28.28	37403
1773696120	28.11	-0.1	-0.35	28.04	28.26	27.88	59172
1773437340	28.21	0.46	1.66	28.74	28.8875	28.2	63493
1773350400	27.75	-0.47	-1.67	28.25	28.25	27.61	89948
1773264540	28.22	0.86	3.14	28	28.42	28	38276
1773178080	27.36	-0.08	-0.30	27.466	27.89	27.33	82430
1773091740	27.4415	-0.05	-0.18	27.4	27.53	26.66	80218