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	-3.11	-13.4051724138	23.2	23.39	19.78	170069	21.69371305	DR
4	-3.1	-13.3678309616	23.19	25	19.78	114880	23.24188638	DR
12	-6.03	-23.0857580398	26.12	26.17	19.78	119048	23.16853097	DR
26	-3.21	-13.7768240343	23.3	28.32	19.78	114733	23.94007307	DR
52	-13.41	-40.0298507463	33.5	36.87	19.78	88946	25.63695523	DR
156	-7.91	-28.25	28	39.76	18.5	67617	26.49199617	DR
260	7.64	61.3654618474	12.45	41.35	9.96	63086	26.5237924	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741040760	20.51	-0.59	-2.80	21	21.1	20.39	246064
1740781260	21.1	-0.8	-3.65	21.75	21.95	21.02	177456
1740695340	21.9	-0.21	-0.95	22.49	22.49	21.8	80734
1740608400	22.1095	-0.88	-3.83	22.5	22.5	21.89	77979
1740522480	22.99	-0.31	-1.33	23.2	23.39	22.56	268112
1740435600	23.3	-0.12	-0.51	23.3	23.57	23.2	103292
1740176400	23.42	-0.13	-0.55	23.69	23.8	23.12	63644
1740090480	23.55	-0.95	-3.88	23	23.77	23	102263
1740003960	24.5	-0.48	-1.92	24.88	24.88	24.27	79092
1739917740	24.98	0.23	0.93	24.78	25	24.78	86933
1739572020	24.75	-0.18	-0.70	25	25	24.73	284711
1739485320	24.925	0.56	2.28	24.53	25	24.5	62120
1739398920	24.37	0.4	1.67	23.35	24.7	23.35	47541
1739312940	23.97	-0.63	-2.56	23.85	24.4675	23.85	63505
1739226000	24.6	0.11	0.45	23.69	24.7	23.69	66096
1738967160	24.49	0.13	0.53	25	25	24.47	49513
1738880400	24.36	0.42	1.75	24.54	24.55	24.35	95695
1738794000	23.94	0.29	1.23	23.82	24.04	23.81	109065
1738708080	23.65	0.75	3.28	23.19	23.72	23.19	118900
1738621740	22.9	-0.63	-2.68	22.69	22.98	22.59	80866
1738362000	23.53	-0.6	-2.49	23.82	23.9664	23.51	63797
1738276080	24.13	0.35	1.47	24.04	24.25	23.94	81376
1738189740	23.78	0.3	1.28	23.93	23.95	23.7298	60992
1738103280	23.48	0.04	0.17	23.645	23.6884	23.355	102008
1738016820	23.44	-0.53	-2.21	24.05	24.05	23.31	95013
1737757440	23.97	0.3	1.27	24.01	24.1	23.82	59527
1737671220	23.67	-0.06	-0.25	23.31	23.69	23.22	84491
1737584640	23.73	-0.39	-1.62	23.94	23.94	23.65	95705
1737498540	24.12	0.14	0.58	24.42	24.42	23.49	89664
1737152880	23.98	0.46	1.96	23.85	24.23	23.85	78147
1737066420	23.52	-0.16	-0.68	23.38	23.52	23.21	69400
1736979720	23.68	0.84	3.68	23.74	23.75	22.41	90612
1736893380	22.84	0.42	1.87	22.865	22.938	22.75	237027
1736806800	22.42	0.49	2.23	22.01	22.42	21.95	125159
1736547720	21.93	0.18	0.83	22.09	22.11	21.89	125861
1736375340	21.75	0.15	0.69	21.6	21.77	21.57	87564
1736288940	21.6	-0.91	-4.04	21.95	21.95	21.54	318868
1736202360	22.51	-0.2	-0.88	22.77	22.835	22.46	189193
1735942980	22.71	-0.45	-1.94	22.89	22.89	22.625	136120
1735856700	23.16	0.62	2.75	23.35	23.4	22.04	106638
1735683960	22.54	-0.16	-0.70	22.75	22.75	22.527	117615
1735597740	22.7	-0.26	-1.13	22.78	22.89	22.7	159172
1735338000	22.96	-0.04	-0.17	22.97	23.09	22.94	100023
1735252020	23	0	0.00	22.92	23.12	22.92	112014
1735078200	23	0.04	0.17	22.92	23.014	22.27	109621
1734992400	22.96	0.21	0.92	22.88	23.01	22.649	209314
1734733200	22.75	0.44	1.97	22.44	23.06	22.44	214162
1734646800	22.31	-0.55	-2.41	22.38	22.49	22.26	196126
1734560940	22.86	-0.96	-4.03	23.62	23.64	22.765	152869
1734474360	23.82	-0.04	-0.17	23.82	23.8406	23.61	129672
1734388140	23.86	-0.68	-2.77	23.85	24.57	23.85	89477
1734128940	24.54	-0.93	-3.63	24.78	24.78	24.51	149601
1734042480	25.465	-0.35	-1.34	25.59	25.66	25.438	103798
1733955900	25.81	-0.31	-1.19	25.675	25.82	25.655	50943
1733869200	26.12	0.52	2.03	26.12	26.17	26.02	92485
1733782800	25.6	0.65	2.61	25.69	25.87	25.19	143485
1733523600	24.949	-0.34	-1.35	25.0701	25.0701	24.87	95088
1733437500	25.29	-0.12	-0.47	25.4985	25.4985	25.22	91345
1733350980	25.41	-0.06	-0.24	25.562	25.562	25.386	48232