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	-1.61	-7.66301761066	21.01	21.69	18.45	272598	19.39299463	CS
4	-5.48	-22.0257234727	24.88	24.88	18.45	227646	21.74969351	CS
12	-2.67	-12.0978704123	22.07	26.98	18.45	198599	22.7824804	CS
26	-5.08	-20.7516339869	24.48	34	18.45	304385	26.64623687	CS
52	0.96	5.20607375271	18.44	38.75	18.17	266135	27.28245511	CS
156	5.4	38.5714285714	14	38.75	8.805	135652	22.1410966	CS
260	5.1	35.6643356643	14.3	38.75	8.7487	99831	20.43690532	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775082600	23.53	0.94	4.16	23.46	24.19	23.12	203350
1774996200	22.59	0.55	2.50	22.43	23	22.17	204407
1774909800	22.04	-0.23	-1.03	22.6	23.49	21.6	217799
1774650600	22.27	0.7	3.25	21.79	22.51	21.1906	215873
1774564200	21.57	-1.17	-5.15	21.85	22.87	21.49	252122
1774477800	22.74	0.42	1.88	23.3	23.63	22.6	306358
1774391400	22.32	0.05	0.22	22.45	23.21	21.76	260501
1774305000	22.27	0.83	3.87	21.03	22.76	21.03	306203
1774045800	21.44	-0.72	-3.25	22.24	22.24	21.11	411250
1773959400	22.16	-1.42	-6.02	22.07	22.56	21.68	348269
1773873000	23.58	-1.27	-5.11	24.19	24.21	23.2501	203320
1773786600	24.85	-0.7	-2.74	25.5	26.4	24.85	150953
1773700200	25.55	0.32	1.27	25.08	26.28	25.07	191842
1773441000	25.23	-0.78	-3.00	25.87	26.4	25	256072
1773354600	26.01	-0.23	-0.88	25.83	26.66	25.445	310615
1773268200	26.24	0.14	0.54	26.04	26.4	25	192745