Freeport McMoRan Inc【FCXO34】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	1.4	1.22441840126	114.34	121.88	113.89	14315	117.05352623	DR
4	10.3	9.76858877086	105.44	121.88	103.32	13674	112.72694106	DR
12	17.11	17.3476629829	98.63	121.88	91.81	13093	108.0826877	DR
26	26.47	29.6516186849	89.27	121.88	88.97	20628	105.80323456	DR
52	40.7	54.2377398721	75.04	121.88	62.89	15159	95.76501006	DR
156	53.04	84.5933014354	62.7	121.88	54.12	10166	87.73830699	DR
260	-61.12	-34.5584077802	176.86	257.5	54.12	7493	101.82252438	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
1781904600	115.74	-3.21	-2.70	119.71	119.71	115.35	461
1781818140	118.95	1.1	0.93	118.93	119.3	117.49	7746
1781731740	117.85	-1.21	-1.02	119.06	121.88	117.66	23857
1781645400	119.06	1.21	1.03	119.02	120.74	118.9	2771
1781559000	117.85	3.08	2.68	119	120.34	116.89	14837
1781299800	114.77	2.37	2.11	114.34	116.34	113.89	22364
1781213400	112.4	5.7	5.34	108.6	112.87	107.79	9409
1781126940	106.7	-4	-3.61	110.7	110.7	106.39	21599
1781040600	110.7	-0.4	-0.36	112.12	113.78	107.18	6142
1780954140	111.1	1.1	1.00	111.11	112.3	109.93	15524
1780695000	110	-9.86	-8.23	115.48	115.48	107.1	38086
1780522200	119.86	-0.22	-0.18	117.5	120.6	117.14	6293
1780435800	120.08	10.78	9.86	113.1	120.27	113.1	26637
1780349400	109.3	-1.3	-1.18	111.71	112.88	109	6936
1780090200	110.6	0.02	0.02	109.58	112.42	109.19	20841
1780003800	110.58	3.16	2.94	107.42	110.58	107.23	5403
1779917400	107.42	-0.3	-0.28	107.31	108.52	106.37	5900
1779830940	107.72	3.21	3.07	105.58	108.88	105.58	16255
1779744600	104.51	0.83	0.80	105.19	105.19	104.51	42
1779485400	103.68	-0.67	-0.64	105.44	105.44	103.32	9160
1779398940	104.35	1.73	1.69	101.23	105.04	100.78	2093
1779312600	102.62	3.62	3.66	100.56	102.62	98.96	8753
1779226140	99	-2.03	-2.01	99.21	100.04	98.25	161
1779139800	101.03	-5.88	-5.50	106.67	106.67	99.88	10285
1778880600	106.91	-2.89	-2.63	106.5	107.13	104.12	6769
1778794140	109.8	-0.81	-0.73	111.36	111.46	108.58	6949
1778707800	110.61	2.47	2.28	108.56	112.6	108.47	25372
1778621400	108.14	3.17	3.02	104.52	108.14	102.96	14692
1778535000	104.97	4.29	4.26	100.68	105.96	100.68	17817
1778275800	100.68	1.53	1.54	101.2	101.48	99.15	36107
1778189400	99.15	-0.9	-0.90	101.37	102.38	99	8366
1778102940	100.05	5.39	5.69	100.01	100.96	98.32	25651
1778016600	94.66	2.76	3.00	93.84	94.69	93.03	6746
1777930200	91.9	-3.54	-3.71	94.38	94.38	91.81	3550
1777584600	95.44	0.79	0.83	95.91	96.48	95.11	2686
1777498140	94.65	-1.77	-1.84	97.02	97.02	93.19	9472
1777411800	96.42	-4.19	-4.16	98.96	99.51	96.3	12375
1777325340	100.61	-1.3	-1.28	100.81	101.49	98.41	18412
1777066200	101.91	-1.09	-1.06	107.72	107.72	100.06	20872
1776979800	103	-13.5	-11.59	101.27	107.7	101.12	34644
1776893400	116.5	0.18	0.15	114.38	117	114.13	14111
1776720600	116.32	0.03	0.03	117.46	118.06	115	2492
1776461400	116.29	2.42	2.13	111.59	117.44	111.59	18423
1776375000	113.87	-0.48	-0.42	114.35	115.71	112.91	6882
1776288600	114.35	0.85	0.75	114.63	115.75	112.77	12024
1776202140	113.5	-2.6	-2.24	115.32	117.2	112.6	7289
1776115800	116.1	2.2	1.93	113.91	118.4	113.91	9225
1775856600	113.9	1.26	1.12	113.13	114.71	112.2	16115
1775770200	112.64	1.79	1.61	108.63	112.7	108.63	5447
1775683740	110.85	6.27	6.00	104.62	112.09	104.62	19659
1775597340	104.58	-0.44	-0.42	104.59	105.3	103.09	8653
1775511000	105.02	-5.51	-4.99	105.8	106.97	104	17166
1775165400	110.53	4.96	4.70	105.57	110.53	100.93	10961
1775078940	105.57	-1.07	-1.00	104.09	106.69	102.97	19583
1774992540	106.64	10.64	11.08	97.49	106.64	97.49	13697
1774906140	96	-2.19	-2.23	100.4	101.41	95.19	7582
1774647000	98.19	0.54	0.55	98.63	99.54	96.21	12317
1774560540	97.65	-1.96	-1.97	96.01	97.65	96.01	3141
1774474140	99.61	-0.39	-0.39	100.71	101.08	98.99	6275
1774387740	100	5.56	5.89	94.44	100	94.44	23089
1774301340	94.44	3.03	3.31	92.34	96.2	92.34	20461
1774042200	91.41	-1.39	-1.50	90.94	94.74	90.94	9225