Avino Silver and Gold Mines Ltd【ASM】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	-1.13	-15.9830268741	7.07	7.525	5.815	3770253	6.6795231	CS
4	-1.25	-17.3852573018	7.19	8.19	5.815	4595757	7.13704607	CS
12	-0.92	-13.4110787172	6.86	8.19	5.16	4809909	6.71254802	CS
26	0.43	7.80399274047	5.51	11.9883	5.16	5649524	7.5949314	CS
52	2.37	66.3865546218	3.57	11.9883	3.1	5464490	6.03392377	CS
156	5.2183	723.056671747	0.7217	11.9883	0.4	2769164	4.46406818	CS
260	4.63	353.435114504	1.31	11.9883	0.4	1846093	4.08661455	CS

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
1780698600	5.84	-0.96	-14.12	6.5	6.5199999	5.815	6117227
1780612200	6.8	-0.02	-0.29	7	7.06	6.735	3528645
1780525800	6.82	-0.6	-8.09	7.28	7.28	6.77	2838281
1780439400	7.42	0.13	1.78	7.4	7.525	7.16	3267264
1780353000	7.29	-0.03	-0.41	7.07	7.465	6.9101	3099850
1780093800	7.32	0.16	2.23	7.28	7.435	7.045	2769767
1780007400	7.16	0.48	7.19	6.59	7.21	6.5039999	4069186
1779921000	6.68	-0.22	-3.19	6.71	6.83	6.665	2317325
1779834600	6.9	0.37	5.67	6.68	6.905	6.58	3046926
1779489000	6.53	-0.12	-1.80	6.67	6.67	6.3801	3021618
1779402600	6.65	-0.13	-1.92	6.6	6.825	6.5301	2698695
1779316200	6.78	0.3	4.63	6.61	6.835	6.475	4301987
1779229800	6.48	-0.46	-6.63	6.77	6.81	6.43	4759064
1779143400	6.94	-0.2	-2.80	7.15	7.315	6.85	3980504
1778884200	7.14	-0.52	-6.79	7.28	7.305	6.92	7784964
1778797800	7.66	-0.17	-2.17	7.83	8.18	7.52	7745395
1778711400	7.83	-0.14	-1.76	7.85	8.19	7.57	7149097
1778625000	7.97	0.45	5.98	7.41	8.02	7.29	8217402
1778538600	7.52	0.62	8.99	7.19	7.7	7.11	6606177
1778279400	6.9	0.04	0.58	7.08	7.225	6.725	4161666
1778193000	6.86	0.05	0.73	7.1	7.51	6.85	5938632
1778106600	6.81	0.59	9.49	6.63	6.83	6.585	3196442
1778020200	6.22	-0.12	-1.89	6.45	6.5599999	6.2	2032188
1777933800	6.34	-0.24	-3.65	6.44	6.55	6.29	2937845
1777674600	6.58	0.14	2.17	6.41	6.665	6.35	2814884
1777588200	6.44	0.21	3.37	6.5	6.67	6.37	2935532
1777501800	6.23	-0.19	-2.96	6.25	6.3099999	6.11	4400624
1777415400	6.42	-0.36	-5.31	6.5	6.5987	6.265	4077142
1777329000	6.78	-0.13	-1.88	6.81	6.89	6.664	4274185
1777069800	6.91	-0.08	-1.14	7	7.05	6.72	4620212
1776983400	6.99	-0.32	-4.38	7.15	7.35	6.722	4792128
1776897000	7.31	0.32	4.58	7.22	7.35	7.06	3026457
1776810600	6.99	-0.61	-8.03	7.56	7.59	6.99	7935329
1776724200	7.6	-0.15	-1.94	7.61	7.7	7.3607	6925832
1776465000	7.75	0.55	7.64	7.44	8.055	7.43	6357461
1776378600	7.2	0.04	0.56	7.22	7.32	7.085	3509027
1776292200	7.16	-0.07	-0.97	7.22	7.5225	7.0301	3239762
1776205800	7.23	0.32	4.63	7.08	7.395	7.05	4254644
1776119400	6.91	-0.13	-1.85	6.83	7.01	6.74	4299331
1775860200	7.04	0.03	0.43	7.07	7.1799	6.905	3285589
1775773800	7.01	0.01	0.14	7	7.2	6.76	3920316
1775687400	7	0.27	4.01	7.3	7.31	6.87	4969819
1775601000	6.73	-0.04	-0.59	6.72	6.77	6.42	3612414
1775514600	6.77	0.24	3.68	6.55	6.869336	6.515	4144107
1775169000	6.53	-0.06	-0.91	6.09	6.595	6.07	4256894
1775082600	6.59	0.27	4.27	6.6	6.795	6.39	4215050
1774996200	6.32	0.51	8.78	6.1	6.37	6.0599999	3956797
1774909800	5.8099999	-0.13	-2.19	6.1	6.1553	5.71	4398078
1774650600	5.94	0.25	4.39	5.72	6.1299	5.67	4445751
1774564200	5.69	-0.38	-6.26	5.7699999	6.015	5.67	5509888
1774477800	6.07	0.1	1.68	6.4	6.4299	6.005	5679709
1774391400	5.97	0.21	3.65	5.6	6.0199999	5.535	5410933
1774305000	5.76	0.41	7.66	5.35	5.825	5.2	7602574
1774045800	5.35	-0.31	-5.48	5.57	5.69	5.205	7405940
1773959400	5.66	-0.63	-10.02	5.32	5.7699999	5.16	19997766
1773873000	6.29	-0.64	-9.24	6.51	6.63	6.2699999	5790805
1773786600	6.93	-0.11	-1.56	7.03	7.21	6.89	2960810
1773700200	7.04	0.2	2.92	6.86	7.195	6.77	4629671
1773441000	6.84	-0.64	-8.56	7.33	7.34	6.81	6475780
1773354600	7.48	-0.2	-2.60	7.75	7.8	7.45	3526292
1773268200	7.68	-0.53	-6.46	8.01	8.05	7.37	5918558
1773181800	8.21	0.43	5.53	8.1	8.53	8.01	7232582
1773095400	7.78	-0.05	-0.64	7.34	7.865	7.1866	4325899