First Quantum Minerals

0P6E
🏛️ ドイツ →
19.49
最終更新: 2025-10-03
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 7.49 7.50 7.48 7.49 0.0M
2023-12-28 7.63 7.67 7.44 7.44 0.0M
2023-12-27 7.56 7.56 7.48 7.53 0.0M
2023-12-22 7.21 7.72 7.15 7.72 0.0M
2023-12-21 7.09 7.18 7.09 7.12 0.0M
2023-12-20 7.34 7.60 7.22 7.22 0.0M
2023-12-19 7.03 7.33 7.03 7.33 0.0M
2023-12-18 6.98 7.29 6.97 7.07 0.0M
2023-12-15 6.94 7.13 6.91 6.91 0.0M
2023-12-14 7.16 7.30 6.91 6.91 0.0M
2023-12-13 6.52 6.76 6.52 6.76 0.0M
2023-12-12 6.72 6.72 6.56 6.56 0.0M
2023-12-11 7.04 7.05 6.69 6.69 0.0M
2023-12-08 7.11 7.11 7.04 7.04 0.0M
2023-12-07 7.03 7.18 7.03 7.18 0.0M
2023-12-06 7.43 7.49 7.22 7.22 0.0M
2023-12-05 7.49 7.50 7.48 7.48 0.0M
2023-12-04 7.68 7.68 7.48 7.48 0.0M
2023-12-01 7.46 7.51 7.46 7.46 0.0M
2023-11-30 7.60 7.79 7.49 7.49 0.0M
2023-11-29 8.39 8.39 7.57 7.57 0.0M
2023-11-28 8.57 8.57 8.25 8.37 0.0M
2023-11-27 8.78 8.83 8.60 8.60 0.0M
2023-11-24 9.07 9.32 8.68 8.68 0.0M
2023-11-23 9.15 9.19 9.13 9.15 0.0M
2023-11-22 9.41 9.42 9.14 9.14 0.0M
2023-11-21 9.76 10.13 9.73 9.73 0.0M
2023-11-20 10.19 10.23 9.60 9.89 0.0M
2023-11-17 10.02 10.23 10.02 10.23 0.0M
2023-11-16 10.58 10.58 9.98 9.98 0.0M
2023-11-15 10.36 10.58 10.36 10.42 0.0M
2023-11-14 10.50 10.82 10.47 10.53 0.0M
2023-11-13 10.94 10.95 10.49 10.49 0.0M
2023-11-10 11.39 11.39 10.88 11.03 0.0M
2023-11-09 10.47 11.30 10.47 11.22 0.0M
2023-11-08 11.27 11.28 10.27 10.27 0.0M
2023-11-07 11.47 11.47 11.12 11.12 0.0M
2023-11-06 11.91 11.93 11.49 11.58 0.0M
2023-11-03 10.67 11.70 10.67 11.70 0.0M
2023-11-02 9.98 10.82 9.81 10.82 0.0M
2023-11-01 10.83 10.89 9.53 9.93 0.0M
2023-10-31 13.42 13.42 10.97 10.97 0.0M
2023-10-30 18.91 18.93 13.20 13.20 0.0M
2023-10-27 19.02 19.08 18.99 18.99 0.0M
2023-10-26 19.55 19.58 18.69 18.69 0.0M
2023-10-25 20.12 20.25 19.89 19.89 0.0M
2023-10-24 19.93 20.71 19.93 20.29 0.0M
2023-10-23 20.44 20.44 19.95 20.13 0.0M
2023-10-20 21.19 21.19 20.76 20.76 0.0M
2023-10-19 21.20 21.26 21.12 21.26 0.0M
2023-10-18 22.01 22.06 21.25 21.25 0.0M
2023-10-17 21.89 22.11 21.88 22.11 0.0M
2023-10-16 21.34 22.33 21.32 22.03 0.0M
2023-10-13 21.19 21.75 21.19 21.28 0.0M
2023-10-12 21.63 22.06 20.98 20.98 0.0M
2023-10-11 21.19 21.90 21.19 21.78 0.0M
2023-10-10 21.04 21.23 21.02 21.23 0.0M
2023-10-09 20.84 20.90 20.66 20.90 0.0M
2023-10-06 20.50 20.70 20.48 20.70 0.0M
2023-10-05 20.45 20.47 20.37 20.42 0.0M
2023-10-04 20.71 20.81 19.98 20.27 0.0M
2023-10-03 21.19 21.19 20.67 20.67 0.0M
2023-10-02 22.25 22.29 21.34 21.34 0.0M
2023-09-29 21.48 22.37 21.48 22.15 0.0M
2023-09-28 21.25 21.60 21.19 21.60 0.0M
2023-09-27 21.69 21.69 20.93 20.93 0.0M
2023-09-26 22.31 22.31 21.42 21.42 0.0M
2023-09-25 22.28 22.28 21.81 22.07 0.0M
2023-09-22 22.60 23.00 22.59 22.59 0.0M
2023-09-21 23.30 23.30 22.50 22.50 0.0M
2023-09-20 23.05 23.60 23.05 23.57 0.0M
2023-09-19 24.50 24.54 23.24 23.24 0.0M
2023-09-18 24.64 24.65 24.26 24.26 0.0M
2023-09-15 24.43 24.69 24.40 24.60 0.0M
2023-09-14 23.23 24.31 23.23 24.31 0.0M
2023-09-13 23.34 23.35 22.97 22.97 0.0M
2023-09-12 23.92 23.98 23.44 23.44 0.0M
2023-09-11 22.96 24.12 22.96 24.02 0.0M
2023-09-08 23.41 23.41 22.87 22.87 0.0M
2023-09-07 23.77 23.80 23.53 23.53 0.0M
2023-09-06 23.68 23.68 23.51 23.51 0.0M
2023-09-05 24.95 24.95 23.81 23.81 0.0M
2023-09-04 25.10 25.10 24.85 24.92 0.0M
2023-09-01 24.57 24.93 24.57 24.80 0.0M
2023-08-31 24.08 24.49 23.99 24.49 0.0M
2023-08-30 23.92 24.12 23.90 24.12 0.0M
2023-08-29 23.18 23.63 23.18 23.63 0.0M
2023-08-28 22.59 23.09 22.56 23.06 0.0M
2023-08-25 22.45 22.72 22.45 22.54 0.0M
2023-08-24 23.40 23.78 22.64 22.64 0.0M
2023-08-23 22.74 23.27 22.74 23.27 0.0M
2023-08-22 22.90 23.15 22.88 22.88 0.0M
2023-08-21 22.43 22.77 22.43 22.55 0.0M
2023-08-18 22.67 22.70 22.44 22.44 0.0M
2023-08-17 22.53 23.30 22.53 23.14 0.0M
2023-08-16 22.35 22.83 22.33 22.83 0.0M
2023-08-15 24.16 24.16 22.56 22.56 0.0M
2023-08-14 24.54 24.54 23.79 23.79 0.0M
2023-08-11 24.23 24.29 24.21 24.29 0.0M
2023-08-10 24.62 24.62 24.04 24.04 0.0M
2023-08-09 24.64 24.64 24.38 24.38 0.0M
2023-08-08 25.14 25.14 24.38 24.49 0.0M
2023-08-07 24.98 25.22 24.98 25.13 0.0M
2023-08-04 24.95 25.19 24.68 25.19 0.0M
2023-08-03 24.76 24.99 24.76 24.99 0.0M
2023-08-02 26.02 26.02 25.00 25.00 0.0M
2023-08-01 26.68 26.68 26.04 26.04 0.0M
2023-07-31 25.76 26.72 25.76 26.72 0.0M
2023-07-28 25.59 25.82 25.59 25.74 0.0M
2023-07-27 24.97 25.51 24.94 25.51 0.0M
2023-07-26 24.59 24.59 24.30 24.52 0.0M
2023-07-25 23.60 24.98 23.60 24.84 0.0M
2023-07-24 23.50 23.74 23.50 23.74 0.0M
2023-07-21 23.91 23.93 23.42 23.42 0.0M
2023-07-20 23.93 24.08 23.93 24.06 0.0M
2023-07-19 23.47 23.77 23.45 23.77 0.0M
2023-07-18 22.79 23.09 22.74 23.09 0.0M
2023-07-17 22.99 23.02 22.86 22.86 0.0M
2023-07-14 23.52 23.52 23.16 23.16 0.0M
2023-07-13 23.03 23.42 22.85 23.41 0.0M
2023-07-12 22.36 23.28 22.33 22.95 0.0M
2023-07-11 22.08 22.47 22.08 22.18 0.0M
2023-07-10 21.67 22.07 21.67 22.06 0.0M
2023-07-07 21.33 21.80 21.31 21.80 0.0M
2023-07-06 22.16 22.16 21.37 21.39 0.0M
2023-07-05 22.23 22.23 22.08 22.18 0.0M
2023-07-04 21.57 22.24 21.57 22.24 0.0M
2023-07-03 21.50 21.83 21.44 21.44 0.0M
2023-06-30 21.03 21.58 20.29 21.33 0.0M
2023-06-29 21.02 21.32 20.94 20.94 0.0M
2023-06-28 21.32 21.32 21.00 21.00 0.0M
2023-06-27 21.96 21.96 21.47 21.47 0.0M
2023-06-26 21.89 21.96 21.86 21.96 0.0M
2023-06-23 22.18 22.33 21.23 21.79 0.0M
2023-06-22 22.69 22.70 22.16 22.16 0.0M
2023-06-21 22.48 22.91 22.45 22.91 0.0M
2023-06-20 22.78 22.78 21.96 22.17 0.0M
2023-06-19 22.80 22.98 22.77 22.88 0.0M
2023-06-16 22.56 22.87 22.56 22.76 0.0M
2023-06-15 21.29 23.70 21.24 23.70 0.0M
2023-06-14 21.03 21.06 21.03 21.06 0.0M
2023-06-13 20.34 20.34 20.34 20.34 0.0M
2023-06-12 20.52 20.58 20.52 20.58 0.0M
2023-06-09 21.04 21.04 21.04 21.04 0.0M
2023-06-08 20.96 20.96 20.96 20.96 0.0M
2023-06-07 20.81 20.81 20.81 20.81 0.0M
2023-06-06 20.26 20.26 20.26 20.26 0.0M
2023-06-05 20.74 20.74 20.74 20.74 0.0M
2023-06-02 19.79 19.79 19.79 19.79 0.0M
2023-06-01 19.46 19.46 19.46 19.46 0.0M
2023-05-31 20.36 20.36 20.36 20.36 0.0M
2023-05-30 20.84 20.84 20.84 20.84 0.0M
2023-05-29 20.76 20.76 20.76 20.76 0.0M
2023-05-26 19.97 19.97 19.97 19.97 0.0M
2023-05-25 20.04 20.04 20.04 20.04 0.0M
2023-05-24 20.84 20.84 20.84 20.84 0.0M
2023-05-23 21.96 22.00 21.96 22.00 0.0M
2023-05-22 21.50 21.50 21.50 21.50 0.0M
2023-05-19 21.57 21.57 21.57 21.57 0.0M
2023-05-18 22.21 22.21 21.34 21.34 0.0M
2023-05-17 21.82 21.82 21.82 21.82 0.0M
2023-05-16 22.34 22.34 22.34 22.34 0.0M
2023-05-15 21.44 21.44 21.44 21.44 0.0M
2023-05-12 20.82 20.82 20.82 20.82 0.0M
2023-05-11 22.28 22.28 22.28 22.28 0.0M
2023-05-10 23.92 23.92 23.92 23.92 0.0M
2023-05-09 24.46 24.46 24.46 24.46 0.0M
2023-05-08 24.04 24.04 24.04 24.04 0.0M
2023-05-05 22.32 22.32 22.32 22.32 0.0M
2023-05-04 22.08 22.08 22.08 22.08 0.0M
2023-05-03 22.22 22.22 22.22 22.22 0.0M
2023-05-02 22.67 22.67 22.67 22.67 0.0M
2023-04-28 21.84 21.84 21.84 21.84 0.0M
2023-04-27 21.17 21.17 21.17 21.17 0.0M
2023-04-26 20.64 20.64 20.64 20.64 0.0M
2023-04-25 21.12 21.12 21.12 21.12 0.0M
2023-04-24 21.02 21.02 21.02 21.02 0.0M
2023-04-21 22.59 22.59 22.59 22.59 0.0M
2023-04-20 23.02 23.02 23.02 23.02 0.0M
2023-04-19 23.87 23.97 23.87 23.97 0.0M
2023-04-18 23.60 23.60 23.60 23.60 0.0M
2023-04-17 23.27 23.27 23.27 23.27 0.0M
2023-04-14 23.33 23.33 23.33 23.33 0.0M
2023-04-13 22.05 22.05 22.05 22.05 0.0M
2023-04-12 22.22 22.22 22.22 22.22 0.0M
2023-04-11 21.00 21.00 21.00 21.00 0.0M
2023-04-06 21.45 21.45 21.45 21.45 0.0M
2023-04-05 21.60 21.60 21.60 21.60 0.0M
2023-04-04 21.88 21.88 21.88 21.88 0.0M
2023-04-03 20.99 20.99 20.99 20.99 0.0M
2023-03-31 21.08 21.08 21.08 21.08 0.0M
2023-03-30 20.23 20.23 20.23 20.23 0.0M
2023-03-29 19.64 19.64 19.64 19.64 0.0M
2023-03-28 19.46 19.46 19.46 19.46 0.0M
2023-03-27 19.02 19.02 19.02 19.02 0.0M
2023-03-24 18.81 18.81 18.81 18.81 0.0M
2023-03-23 18.76 18.76 18.76 18.76 0.0M
2023-03-22 18.71 18.71 18.71 18.71 0.0M
2023-03-21 18.22 18.22 18.22 18.22 0.0M
2023-03-20 17.70 17.70 17.70 17.70 0.0M
2023-03-17 17.59 17.59 17.59 17.59 0.0M
2023-03-16 16.90 16.90 16.90 16.90 0.0M
2023-03-15 18.37 18.37 18.37 18.37 0.0M
2023-03-14 18.18 18.18 18.18 18.18 0.0M
2023-03-13 18.21 18.21 18.21 18.21 0.0M
2023-03-10 18.49 18.49 18.49 18.49 0.0M
2023-03-09 20.62 20.62 20.62 20.62 0.0M
2023-03-08 20.38 20.38 20.38 20.38 0.0M
2023-03-07 21.41 21.41 21.41 21.41 0.0M
2023-03-06 21.56 21.56 21.56 21.56 0.0M
2023-03-03 21.13 21.13 21.13 21.13 0.0M
2023-03-02 21.09 21.09 21.09 21.09 0.0M
2023-03-01 20.48 20.48 20.48 20.48 0.0M
2023-02-28 19.24 19.24 19.24 19.24 0.0M
2023-02-27 18.48 18.48 18.48 18.48 0.0M
2023-02-24 18.36 18.36 18.36 18.36 0.0M
2023-02-23 17.98 17.98 17.98 17.98 0.0M
2023-02-22 18.28 18.28 18.28 18.28 0.0M
2023-02-21 18.38 18.38 18.38 18.38 0.0M
2023-02-20 18.29 18.29 18.29 18.29 0.0M
2023-02-17 18.51 18.51 18.51 18.51 0.0M
2023-02-16 18.83 18.83 18.83 18.83 0.0M
2023-02-15 18.74 18.74 18.74 18.74 0.0M
2023-02-14 18.51 18.51 18.51 18.51 0.0M
2023-02-13 18.02 18.02 18.02 18.02 0.0M
2023-02-10 18.60 18.60 18.60 18.60 0.0M
2023-02-09 18.57 18.57 18.57 18.57 0.0M
2023-02-08 18.98 18.98 18.98 18.98 0.0M
2023-02-07 17.65 17.65 17.65 17.65 0.0M
2023-02-06 19.12 19.12 19.12 19.12 0.0M
2023-02-03 19.54 19.54 19.54 19.54 0.0M
2023-02-02 20.79 20.79 20.79 20.79 0.0M
2023-02-01 21.15 21.15 21.15 21.15 0.0M
2023-01-31 20.71 20.71 20.71 20.71 0.0M
2023-01-30 21.11 21.11 21.11 21.11 0.0M
2023-01-27 21.20 21.20 21.20 21.20 0.0M
2023-01-26 20.91 20.91 20.91 20.91 0.0M
2023-01-25 20.85 20.85 20.85 20.85 0.0M
2023-01-24 20.63 20.63 20.63 20.63 0.0M
2023-01-23 21.12 21.12 21.12 21.12 0.0M
2023-01-20 20.36 20.36 20.36 20.36 0.0M
2023-01-19 20.42 20.42 20.42 20.42 0.0M
2023-01-18 20.33 20.33 20.33 20.33 0.0M
2023-01-17 20.02 20.02 20.02 20.02 0.0M
2023-01-16 21.48 21.48 21.48 21.48 0.0M
2023-01-13 21.41 21.41 21.41 21.41 0.0M
2023-01-12 21.24 21.24 21.24 21.24 0.0M
2023-01-11 21.26 21.26 21.26 21.26 0.0M
2023-01-10 21.38 21.38 21.38 21.38 0.0M
2023-01-09 20.68 20.68 20.68 20.68 0.0M
2023-01-06 19.79 19.79 19.79 19.79 0.0M
2023-01-05 19.66 19.66 19.66 19.66 0.0M
2023-01-04 19.32 19.32 19.32 19.32 0.0M
2023-01-03 19.43 19.43 19.43 19.43 0.0M
2023-01-02 19.36 19.36 19.36 19.36 0.0M