Fortescue Ltd (QX)【FSUMF】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	-0.295	-1.92873488068	15.295	15.295	14.5	7352	15.01253559	CS
4	-0.5	-3.22580645161	15.5	16.6	14.325	4734	15.40976156	CS
12	1.1	7.91366906475	13.9	16.6	12.4	7265	14.95552157	CS
26	0.52	3.59116022099	14.48	16.6	12.4	6053	14.8830533	CS
52	4.69	45.4898157129	10.31	16.6	9.36	6757	13.37994601	CS
156	1.0044	7.17654119866	13.9956	19.9	8.45	7488	13.35076251	CS
260	-2.65	-15.0141643059	17.65	19.9	8.45	8005	13.40178039	CS

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
1780694940	15	0.06	0.42	15.2	15.2	14.5	20207
1780608540	14.9375	-0.32	-2.10	15.11	15.11	14.9375	625
1780522140	15.2576	-0.99	-6.11	15.295	15.295	15.2576	1225
1780435680	16.25	0	0.00	16.25	16.25	16.25	0
1780349280	16.25	0	0.00	16.25	16.25	16.25	0
1780090080	16.25	-0.05	-0.31	16.25	16.25	16.25	432
1780003320	16.3	-0.05	-0.31	16.3	16.3	16.3	1000
1779917340	16.35	0	0.00	16.35	16.35	16.35	0
1779830940	16.35	0.05	0.31	16.35	16.35	16.35	1500
1779484920	16.3	0.05	0.31	16.3	16.3	16.3	1000
1779398880	16.25	0.1	0.62	16.25	16.25	15.6	350
1779312300	16.149999	-0.05	-0.31	15.36	16.2	15.36	2260
1779225660	16.2	-0.36	-2.17	15.719	16.2	15.719	1946
1779139200	16.559999	0	0.00	16.559999	16.559999	16.559999	0
1778880000	16.559999	-0.04	-0.24	15.825	16.559999	15.825	1050
1778793900	16.6	0.2	1.22	15.1	16.6	15.1	1600
1778707380	16.399999	0.55	3.47	15.9	16.399999	15.9	450
1778621340	15.85	0.85	5.67	15.9	15.9	14.325	15832
1778534940	15	-0.33	-2.15	15.5	15.53	15	21536
1778275200	15.33	0.03	0.18	14.99	15.33	14.99	43100
1778188800	15.302	0.77	5.32	15.4	15.4	15.3	3581
1778102520	14.5288	-0.47	-3.14	15	15	14.5288	7590
1778016000	15	0	0.00	13.25	15	13.25	675
1777930200	15	0	0.00	15	15	15	0
1777671000	15	0.19	1.28	13.15	15	13.15	2100
1777584540	14.81	0	0.00	14.81	14.81	14.81	0
1777498140	14.81	0.01	0.07	14.81	14.81	14.526099	41584
1777411800	14.8	0.19	1.30	14.8	14.8	14.8	335
1777325400	14.61	-0.24	-1.62	14.61	14.61	14.61	200
1777065780	14.85	-0.64	-4.13	14.2	14.85	13.58	24359
1776979200	15.49	0	0.00	15.49	15.49	15.49	0
1776892800	15.49	0	0.00	15.49	15.49	15.49	0
1776806400	15.49	0	0.00	15.49	15.49	15.49	0
1776720000	15.49	0	0.00	15.49	15.49	15.49	0
1776460800	15.49	0.49	3.27	15.15	15.49	14.9	18045
1776374940	15	0	0.00	15	15	15	0
1776288540	15	0	0.00	15	15	15	0
1776202140	15	0	0.00	13.25	15	13.25	1160
1776115740	15	-0.15	-0.99	13.05	15	13.05	500
1775856300	15.15	0	0.00	15.15	15.15	15.15	0
1775769900	15.15	0	0.00	15.15	15.15	15.15	0
1775683500	15.15	0.2	1.34	15.2	15.2	14.58	812
1775597340	14.95	0	0.00	14.95	14.95	14.95	0
1775510940	14.95	0.03	0.20	14.95	14.95	14.95	330
1775164800	14.92	0	0.00	14.92	14.92	14.92	0
1775078400	14.92	0.59	4.12	14.7	15	14.63	900
1774992540	14.33	0.13	0.92	13.1	14.33	13.1	1589
1774906080	14.2	0.4	2.90	13.95	14.2	13.95	7180
1774646940	13.8	-0.2	-1.43	12.4	13.8	12.4	2400
1774560000	14	0	0.00	14	14	14	0
1774473600	14	0	0.00	14	14	14	0
1774387200	14	0	0.00	14	14	14	0
1774300800	14	0	0.00	14	14	13.625	38603
1774041960	14	-0.48	-3.31	14	14	14	501
1773955500	14.48	0	0.00	14.48	14.48	14.48	0
1773869100	14.48	0	0.00	14.48	14.48	14.48	0
1773782700	14.48	-0.02	-0.14	13.745	14.5	13.745	2001
1773696120	14.5	-0.25	-1.69	13.9	14.5	13.9	250
1773437340	14.75	0.1	0.68	14.75	14.75	14.75	200
1773350400	14.65	0.35	2.45	13.45	14.65	13.45	2189
1773264540	14.3	0.5	3.62	14.3	14.3	14.3	100
1773178080	13.8	-0.06	-0.43	13.65	13.8	13.65	30166
1773091740	13.86	0.19	1.39	13.45	13.86	13.195	4982