Caledonia Mining Corporation Plc【CMCL】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	-0.225	-1.12556278139	19.99	20.32	18.99	171759	19.48187925	CS
4	-1.245	-5.92574964303	21.01	21.8	18.45	265783	19.95391042	CS
12	-4.705	-19.2276256641	24.47	26.98	18.45	204650	22.03082467	CS
26	-6.985	-26.1121495327	26.75	34	18.45	308704	26.09593322	CS
52	-0.675	-3.30234833659	20.44	38.75	18.45	271701	27.11217189	CS
156	8.175	70.5349439172	11.59	38.75	8.805	136326	22.31101815	CS
260	7.605	62.5411184211	12.16	38.75	8.7487	100408	20.57992652	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
1782945000	19.25	0.15	0.79	19.07	19.78	19.07	144130
1782858600	19.1	-0.33	-1.70	19.48	19.5	18.99	113310
1782772200	19.43	-0.38	-1.92	19.99	19.99	19.15	182261
1782513000	19.81	0.32	1.64	19.46	20.21	19.46	258574
1782426600	19.49	-0.1	-0.51	19.99	19.99	19.2	160522
1782340200	19.59	-0.61	-3.02	19.81	20.11	19.51	516411
1782253800	20.2	-0.41	-1.99	19.96	20.56	19.665	384134
1782167400	20.61	-0.25	-1.20	20.48	20.75	20.125	181043
1781821800	20.86	0.34	1.66	20.91	21.13	20.29	424428
1781735400	20.52	-0.89	-4.16	21.09	21.8	20.43	367976
1781649000	21.41	0.43	2.05	21.19	21.59	20.935	150456
1781562600	20.98	0.8	3.96	21.35	21.75	20.94	392574
1781303400	20.18	0.71	3.65	19.71	20.31	19.53	181220
1781217000	19.47	0.72	3.84	18.75	19.6	18.62	229845
1781130600	18.75	-0.25	-1.32	18.69	19.09	18.45	328086
1781044200	19	-0.69	-3.50	19.87	20.24	18.92	510132
1780957800	19.69	-0.26	-1.30	20	20.61	19.59	178491
1780698600	19.95	-1.35	-6.34	20.94	20.99	19.91	223659
1780612200	21.3	0.45	2.16	21.01	21.69	20.88	122624
1780525800	20.85	-0.57	-2.66	21.16	21.42	20.68	244094
1780439400	21.42	-0.89	-3.99	22	22.32	21.21	283663
1780353000	22.31	-1.45	-6.10	23.25	23.55	22.195	327677
1780093800	23.76	0.05	0.21	23.64	24.19	23.185	101542
1780007400	23.71	0.6	2.60	23.02	24.08	22.64	248650
1779921000	23.11	-0.53	-2.24	23.06	23.63	23.03	158975
1779834600	23.64	0.84	3.68	23.09	23.72	22.845	167905
1779489000	22.8	-0.29	-1.26	22.87	23.69	22.26	159998
1779402600	23.09	0.13	0.57	22.56	23.2	22.25	175667
1779316200	22.96	-0.16	-0.69	23.06	23.6	22.634	219562
1779229800	23.12	-0.57	-2.41	23.33	23.65	22.8	184756
1779143400	23.69	0.65	2.82	23.43	24.3499	23.33	245710
1778884200	23.04	-0.88	-3.68	24.07	24.29	22.5	280098
1778797800	23.92	-0.83	-3.35	24.88	24.88	23.5	163994
1778711400	24.75	-0.22	-0.88	24.87	25.13	23.61	271410
1778625000	24.97	0.69	2.84	23.78	25.16	23.2	343151
1778538600	24.28	0.36	1.51	24.25	25.36	23.9	291847
1778279400	23.92	0.57	2.44	23.56	24.33	23.44	88825
1778193000	23.35	0.58	2.55	23.1	24.58	23	182667
1778106600	22.77	0.65	2.94	23.09	23.94	22.64	123341
1778020200	22.12	0.81	3.80	21.8	22.38	21.5	145297
1777933800	21.31	-1.31	-5.79	22.41	22.8499	21.215	204755
1777674600	22.62	-0.28	-1.22	23	23.2	22.51	97615
1777588200	22.9	0.31	1.37	22.89	23.25	22.2607	140510
1777501800	22.59	-0.26	-1.14	22.74	22.86	22.21	251831
1777415400	22.85	-1.48	-6.08	23.79	24.005	22.83	201542
1777329000	24.33	-0.93	-3.68	25.03	25.26	24.33	101054
1777069800	25.26	0.66	2.68	24.58	25.33	24.0001	117598
1776983400	24.6	-0.07	-0.28	24.3	25	24	98032
1776897000	24.67	0.32	1.31	24.81	25.495	24.62	89103
1776810600	24.35	-1.79	-6.85	26	26.4587	24.35	131843
1776724200	26.14	-0.05	-0.19	25.76	26.345	25.65	162633
1776465000	26.19	0.72	2.83	26.1	26.98	26	154001
1776378600	25.47	0.4	1.60	25.01	25.855	25.01	93280
1776292200	25.07	-0.72	-2.79	25.57	25.9	24.88	82835
1776205800	25.79	0.41	1.62	25.51	26.26	25.34	89834
1776119400	25.38	0.04	0.16	25	25.5	24.8284	102497
1775860200	25.34	0.45	1.81	25.03	25.666128	25.03	117005
1775773800	24.89	0.31	1.26	24.47	25.1	24.0301	175054
1775687400	24.58	0.61	2.54	25.32	25.5	24	162228
1775601000	23.97	0.04	0.17	23.97	24.11	23.048	167997
1775514600	23.93	0.26	1.10	23.5	24.2	23.15	166679
1775169000	23.67	0.14	0.59	22.27	23.78	22.21	112852