Fresnillo PLC (FRES)

FRES
🏛️ イギリス →
2,320.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 590.00 596.63 579.40 594.40 0.2M
2023-12-28 598.20 606.00 590.20 590.20 0.9M
2023-12-27 586.00 600.80 583.00 596.80 0.7M
2023-12-22 578.60 606.20 578.60 585.40 0.2M
2023-12-21 575.00 583.40 569.20 581.40 0.4M
2023-12-20 580.00 587.40 570.00 579.80 0.6M
2023-12-19 556.00 576.83 535.28 576.80 1.2M
2023-12-18 567.40 589.20 521.20 555.00 2.6M
2023-12-15 601.00 601.00 582.60 585.60 1.2M
2023-12-14 589.60 611.37 588.00 591.00 1.6M
2023-12-13 569.40 572.80 557.60 568.60 0.6M
2023-12-12 580.00 582.80 560.79 560.80 0.7M
2023-12-11 576.60 581.20 567.40 576.00 0.5M
2023-12-08 584.80 592.00 571.80 580.40 1.3M
2023-12-07 571.60 590.40 567.60 584.80 0.5M
2023-12-06 578.20 588.20 570.60 579.60 0.5M
2023-12-05 583.20 589.00 564.20 569.00 0.7M
2023-12-04 596.80 602.00 582.40 587.40 0.7M
2023-12-01 583.00 596.40 580.80 593.00 0.5M
2023-11-30 591.00 595.60 579.20 582.80 0.9M
2023-11-29 568.00 593.47 566.80 590.40 1.1M
2023-11-28 555.60 559.40 538.80 559.00 0.6M
2023-11-27 531.00 561.30 524.40 551.40 0.8M
2023-11-24 529.40 534.20 522.20 528.60 0.3M
2023-11-23 538.60 541.60 526.60 529.20 0.3M
2023-11-22 539.80 544.48 536.20 540.00 0.5M
2023-11-21 550.80 553.60 536.80 538.80 0.4M
2023-11-20 551.60 556.00 539.20 544.40 0.4M
2023-11-17 550.40 555.80 540.40 544.40 0.5M
2023-11-16 548.00 552.00 533.00 537.00 0.5M
2023-11-15 545.20 553.00 528.80 543.80 0.7M
2023-11-14 512.00 539.00 511.60 535.00 0.7M
2023-11-13 520.60 524.20 511.60 517.80 0.4M
2023-11-10 537.00 539.00 516.60 516.60 0.4M
2023-11-09 537.40 544.20 526.00 543.40 0.4M
2023-11-08 554.00 562.80 539.20 541.80 1.8M
2023-11-07 554.80 561.80 549.60 550.80 0.6M
2023-11-06 566.00 573.60 554.40 556.60 0.4M
2023-11-03 549.80 565.80 544.40 559.00 0.9M
2023-11-02 535.20 559.60 535.20 545.80 0.7M
2023-11-01 538.40 558.40 538.40 544.00 0.8M
2023-10-31 554.60 563.40 550.80 553.80 0.9M
2023-10-30 557.00 561.40 549.20 554.60 1.4M
2023-10-27 539.60 555.60 529.20 549.60 0.4M
2023-10-26 531.80 544.64 528.33 533.80 1.4M
2023-10-25 530.80 539.40 518.00 532.00 0.5M
2023-10-24 535.00 539.80 523.00 529.60 0.7M
2023-10-23 539.40 551.80 512.40 525.80 0.7M
2023-10-20 550.00 552.80 540.40 551.60 0.6M
2023-10-19 562.00 562.00 546.40 546.40 1.2M
2023-10-18 558.80 566.40 549.00 553.00 1.2M
2023-10-17 558.80 558.80 548.40 557.80 0.4M
2023-10-16 550.20 555.80 542.40 554.40 0.4M
2023-10-13 525.60 557.00 509.00 552.00 0.9M
2023-10-12 545.80 550.80 528.20 528.80 1.2M
2023-10-11 555.40 555.40 545.40 546.20 0.5M
2023-10-10 533.20 549.20 531.00 546.60 0.6M
2023-10-09 529.60 538.40 526.00 530.80 0.5M
2023-10-06 518.00 523.40 507.40 523.40 1.2M
2023-10-05 517.60 527.40 513.00 513.00 0.8M
2023-10-04 530.20 533.60 517.20 520.40 0.4M
2023-10-03 532.80 538.80 523.20 536.80 0.5M
2023-10-02 551.00 553.80 532.40 535.00 0.5M
2023-09-29 552.20 560.00 551.00 551.20 0.7M
2023-09-28 545.80 551.40 541.00 547.00 0.6M
2023-09-27 556.00 562.00 546.60 549.20 0.6M
2023-09-26 570.00 572.40 561.53 562.60 0.6M
2023-09-25 578.40 578.40 564.00 572.00 1.8M
2023-09-22 576.00 584.67 571.74 580.60 1.1M
2023-09-21 585.80 587.80 573.99 580.20 2.2M
2023-09-20 573.20 592.40 573.20 592.40 0.6M
2023-09-19 582.00 590.40 578.80 579.60 0.6M
2023-09-18 590.00 595.00 578.20 579.00 0.7M
2023-09-15 586.60 597.80 572.20 588.60 9.2M
2023-09-14 575.40 585.40 574.60 581.00 1.3M
2023-09-13 580.00 591.00 573.20 574.00 1.8M
2023-09-12 580.00 595.80 580.00 580.20 1.4M
2023-09-11 556.00 593.60 556.00 580.00 1.3M
2023-09-08 559.80 560.62 547.40 554.40 0.6M
2023-09-07 551.00 555.40 543.20 552.00 0.8M
2023-09-06 559.20 559.60 552.80 557.20 0.5M
2023-09-05 553.20 568.20 551.20 562.80 0.6M
2023-09-04 570.20 573.40 559.60 562.60 0.6M
2023-09-01 573.80 579.40 568.20 569.20 0.9M
2023-08-31 582.80 586.60 573.20 575.40 0.8M
2023-08-30 584.80 589.20 578.98 583.20 1.3M
2023-08-29 562.20 573.40 555.00 570.60 1.1M
2023-08-25 557.40 563.80 549.40 549.40 0.6M
2023-08-24 558.20 564.60 548.20 561.40 0.6M
2023-08-23 539.20 556.20 539.20 553.00 0.8M
2023-08-22 517.20 539.80 513.40 538.00 0.8M
2023-08-21 506.20 510.09 503.80 510.00 1.9M
2023-08-18 509.80 511.80 499.30 509.20 0.6M
2023-08-17 513.80 515.80 505.00 512.80 0.8M
2023-08-16 524.80 534.00 510.20 513.60 0.8M
2023-08-15 532.20 536.80 520.00 526.00 1.9M
2023-08-14 547.20 547.20 520.80 525.40 0.9M
2023-08-11 538.40 548.11 535.40 540.60 0.4M
2023-08-10 557.80 558.80 534.79 539.60 0.9M
2023-08-09 553.40 554.60 546.00 549.40 0.8M
2023-08-08 558.00 564.20 544.20 544.20 0.6M
2023-08-07 556.00 567.00 552.00 563.20 1.7M
2023-08-04 556.40 562.62 546.00 558.40 0.7M
2023-08-03 564.60 573.60 553.80 558.20 1.4M
2023-08-02 585.20 590.60 576.60 582.00 1.1M
2023-08-01 579.00 615.20 563.06 591.00 2.0M
2023-07-31 606.40 620.20 604.60 618.20 0.5M
2023-07-28 607.40 615.28 603.60 606.40 6.0M
2023-07-27 623.00 627.00 612.80 614.20 0.4M
2023-07-26 625.20 636.60 615.00 623.00 0.5M
2023-07-25 624.00 637.20 624.00 632.00 0.5M
2023-07-24 638.60 638.60 620.60 623.60 0.3M
2023-07-21 629.40 632.00 616.07 626.00 0.4M
2023-07-20 639.40 643.04 625.00 625.20 0.5M
2023-07-19 624.00 637.60 621.40 629.20 3.4M
2023-07-18 618.00 628.80 615.40 628.60 0.9M
2023-07-17 619.60 624.80 616.53 618.00 0.5M
2023-07-14 633.00 635.00 623.80 628.40 0.6M
2023-07-13 637.80 641.30 630.40 635.80 1.7M
2023-07-12 614.80 634.40 607.00 633.20 0.7M
2023-07-11 611.20 613.80 607.20 613.20 0.4M
2023-07-10 598.20 605.60 595.20 603.20 0.3M
2023-07-07 599.20 610.00 594.38 606.00 0.8M
2023-07-06 615.00 618.20 597.29 599.60 1.1M
2023-07-05 623.60 625.80 618.60 622.00 0.6M
2023-07-04 627.00 630.00 619.40 626.20 1.7M
2023-07-03 613.60 628.60 608.00 625.40 0.3M
2023-06-30 599.00 619.28 597.80 610.20 0.7M
2023-06-29 606.60 606.60 589.60 597.40 0.7M
2023-06-28 608.00 610.20 597.80 601.00 1.4M
2023-06-27 614.00 619.20 598.00 606.80 1.1M
2023-06-26 611.00 613.40 603.80 611.60 1.3M
2023-06-23 619.20 622.08 609.40 609.60 0.5M
2023-06-22 620.00 626.35 605.00 609.20 1.0M
2023-06-21 640.60 644.20 623.00 624.40 0.9M
2023-06-20 652.00 656.20 644.45 645.20 0.5M
2023-06-19 668.20 669.00 654.40 654.40 1.1M
2023-06-16 660.00 672.20 658.80 669.00 1.1M
2023-06-15 664.40 668.19 653.82 667.60 1.0M
2023-06-14 655.00 672.80 653.80 667.20 1.0M
2023-06-13 651.40 672.40 649.80 660.40 0.8M
2023-06-12 674.40 679.91 648.00 648.60 0.6M
2023-06-09 672.40 688.60 669.20 677.20 0.5M
2023-06-08 673.00 682.00 666.70 676.80 0.5M
2023-06-07 687.80 687.80 670.40 676.80 0.4M
2023-06-06 679.20 683.40 674.40 682.20 0.3M
2023-06-05 688.00 688.00 674.73 681.00 0.5M
2023-06-02 684.20 697.60 682.40 691.80 0.5M
2023-06-01 650.60 678.00 650.40 677.20 1.2M
2023-05-31 645.20 653.46 638.80 648.00 0.8M
2023-05-30 659.20 662.20 644.40 648.60 0.6M
2023-05-26 655.20 664.60 654.20 656.00 0.4M
2023-05-25 657.00 662.20 652.27 652.60 0.4M
2023-05-24 652.00 666.60 647.80 661.20 0.8M
2023-05-23 661.80 661.80 653.20 656.00 0.5M
2023-05-22 666.80 666.80 654.70 659.40 0.9M
2023-05-19 659.00 668.45 659.00 664.80 0.9M
2023-05-18 665.00 669.80 653.80 659.60 0.5M
2023-05-17 673.00 674.00 660.80 663.80 0.6M
2023-05-16 678.20 685.03 673.00 673.00 0.5M
2023-05-15 680.00 686.20 674.80 680.20 1.0M
2023-05-12 687.80 693.60 676.80 681.20 1.1M
2023-05-11 710.40 715.23 681.80 690.40 1.5M
2023-05-10 727.00 731.80 712.20 712.20 0.8M
2023-05-09 736.80 737.54 714.40 717.00 2.2M
2023-05-05 728.40 739.26 707.60 730.00 1.6M
2023-05-04 718.00 722.40 710.44 720.40 0.9M
2023-05-03 706.60 714.86 699.40 714.00 1.0M
2023-05-02 710.00 712.14 694.00 700.60 0.9M
2023-04-28 721.00 722.60 707.40 711.40 1.7M
2023-04-27 728.00 728.20 708.80 720.60 1.2M
2023-04-26 730.00 743.20 730.00 734.60 0.6M
2023-04-25 749.00 749.40 733.00 733.00 0.8M
2023-04-24 756.00 758.80 741.00 748.80 0.7M
2023-04-21 775.00 776.60 756.60 761.00 0.9M
2023-04-20 788.60 795.00 776.80 786.00 0.8M
2023-04-19 793.00 793.00 766.40 791.20 0.7M
2023-04-18 788.80 814.21 788.80 801.00 2.6M
2023-04-17 791.00 796.80 768.40 776.20 1.2M
2023-04-14 803.00 806.40 781.34 785.80 0.9M
2023-04-13 788.00 809.20 785.60 797.80 1.6M
2023-04-12 802.60 816.00 775.40 785.20 1.1M
2023-04-11 798.00 806.40 789.20 806.40 1.0M
2023-04-06 769.20 796.40 769.20 787.80 0.7M
2023-04-05 775.00 790.40 769.00 772.80 1.0M
2023-04-04 752.20 787.60 741.80 770.40 0.9M
2023-04-03 747.40 754.00 735.58 749.00 0.4M
2023-03-31 747.00 758.40 740.80 746.00 1.0M
2023-03-30 735.00 749.20 730.00 748.20 0.8M
2023-03-29 719.00 729.80 715.20 728.60 0.5M
2023-03-28 713.60 721.20 707.60 719.00 0.4M
2023-03-27 735.80 736.40 718.20 721.40 0.9M
2023-03-24 732.40 735.00 712.76 732.60 0.5M
2023-03-23 731.80 740.15 727.20 735.00 0.5M
2023-03-22 712.40 732.06 707.00 727.00 0.4M
2023-03-21 749.80 749.80 713.20 714.80 0.7M
2023-03-20 724.20 745.60 724.20 744.00 1.5M
2023-03-17 702.60 720.40 695.80 710.00 1.6M
2023-03-16 735.40 737.00 692.80 697.80 1.6M
2023-03-15 732.80 764.60 723.60 737.60 1.0M
2023-03-14 755.00 755.00 730.71 736.60 0.7M
2023-03-13 742.60 762.00 724.80 747.40 1.3M
2023-03-10 715.80 734.20 703.60 722.20 0.8M
2023-03-09 715.20 723.80 704.20 712.60 0.6M
2023-03-08 706.20 724.40 701.20 713.60 0.9M
2023-03-07 762.40 764.10 704.76 708.40 1.0M
2023-03-06 778.40 780.00 757.80 760.40 0.5M
2023-03-03 765.60 781.00 765.60 775.40 0.4M
2023-03-02 772.20 781.10 762.26 767.60 0.5M
2023-03-01 769.80 785.41 769.80 778.20 1.1M
2023-02-28 763.40 768.40 755.20 763.40 0.4M
2023-02-27 772.60 775.40 755.40 763.80 0.3M
2023-02-24 775.00 783.62 767.40 768.80 0.4M
2023-02-23 778.80 789.00 775.80 775.80 0.7M
2023-02-22 787.00 787.11 768.40 779.40 0.4M
2023-02-21 807.40 810.60 789.00 793.00 0.3M
2023-02-20 814.60 814.60 798.40 808.40 0.3M
2023-02-17 797.20 805.60 794.20 803.20 0.8M
2023-02-16 786.60 807.80 786.60 801.20 0.9M
2023-02-15 793.80 794.00 774.39 789.00 0.5M
2023-02-14 794.60 805.80 790.00 793.60 0.4M
2023-02-13 792.60 798.80 784.79 794.40 0.3M
2023-02-10 795.40 805.60 789.00 790.60 1.3M
2023-02-09 820.20 829.39 801.60 801.60 1.6M
2023-02-08 831.60 833.10 820.40 820.40 1.2M
2023-02-07 824.20 840.80 824.20 829.40 1.1M
2023-02-06 815.60 827.43 810.60 827.40 1.5M
2023-02-03 805.80 825.60 801.20 816.80 2.5M
2023-02-02 815.00 827.40 799.60 809.20 0.9M
2023-02-01 822.20 822.20 786.00 810.00 0.9M
2023-01-31 828.20 831.60 808.80 821.40 1.2M
2023-01-30 851.60 854.92 827.20 836.40 0.8M
2023-01-27 867.60 872.20 855.27 859.20 1.2M
2023-01-26 859.00 873.60 852.00 869.00 1.0M
2023-01-25 877.80 877.80 845.38 860.20 0.9M
2023-01-24 881.00 896.80 873.40 878.60 0.8M
2023-01-23 900.20 909.20 865.43 871.40 2.5M
2023-01-20 921.80 943.60 916.36 916.40 0.7M
2023-01-19 907.80 923.60 886.80 918.60 0.9M
2023-01-18 938.00 958.60 926.00 941.80 0.6M
2023-01-17 954.60 955.20 932.80 938.00 0.5M
2023-01-16 950.80 963.80 942.57 954.40 0.4M
2023-01-13 972.40 972.40 928.80 949.00 0.8M
2023-01-12 959.20 981.00 939.80 968.00 1.2M
2023-01-11 950.40 964.80 937.60 937.60 2.0M
2023-01-10 922.00 945.60 917.26 941.40 0.5M
2023-01-09 942.00 962.34 926.60 931.80 1.1M
2023-01-06 954.20 973.00 940.00 965.00 0.8M
2023-01-05 971.20 996.80 942.40 946.20 2.7M
2023-01-04 909.80 989.00 909.80 967.40 1.4M
2023-01-03 904.20 912.99 893.40 901.60 0.6M