Equinox Gold Corporation【EQX】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	-0.66	-5.88760035682	11.21	11.27	9.65	16364936	10.45480246	CS
4	-3.2	-23.2727272727	13.75	14	9.65	12311385	11.73048493	CS
12	-2.11	-16.6666666667	12.66	15.99	9.65	10541162	13.16425482	CS
26	-4.45	-29.6666666667	15	18.96	9.65	10275565	14.28849597	CS
52	3.88	58.1709145427	6.67	18.96	5.61	12048198	11.35455487	CS
156	5.79	121.638655462	4.76	18.96	3.95	7002764	9.04318863	CS
260	1.77	20.159453303	8.78	18.96	2.35	5025536	8.45132094	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	10.54	0.3	2.93	10.34	10.65	10.21	11601374
1781217000	10.24	0.51	5.24	9.75	10.31	9.65	16962137
1781130600	9.73	-0.73	-6.98	10.1	10.26	9.69	13037095
1781044200	10.46	-0.38	-3.51	10.95	11.02	10.06	15701758
1780957800	10.84	0.05	0.46	10.77	11.025	10.545	18052886
1780698600	10.79	-0.71	-6.17	11.21	11.27	10.68	18070806
1780612200	11.5	0.28	2.50	11.47	11.76	11.34	9868986
1780525800	11.22	-0.89	-7.35	11.91	11.99	11.195	18089092
1780439400	12.11	-0.39	-3.12	12.59	12.74	11.965	13814996
1780353000	12.5	-1.04	-7.68	13.15	13.1977	12.47	16274242
1780093800	13.54	0.96	7.63	12.62	13.58	12.58	20716254
1780007400	12.58	0.35	2.86	12.075	12.785	11.94	8645344
1779921000	12.23	-0.39	-3.09	12.31	12.5	12.2	7989551
1779834600	12.62	0.49	4.04	12.48	12.76	12.412	5471253
1779489000	12.13	-0.18	-1.46	12.3	12.3691	12.03	5745983
1779402600	12.31	-0.11	-0.89	12.12	12.625	11.98	7724697
1779316200	12.42	0.2	1.64	12.47	12.61	12.215	9697576
1779229800	12.22	-0.71	-5.49	12.81	12.9	12.2	8923159
1779143400	12.93	-0.3	-2.27	13.36	13.48	12.875	6922668
1778884200	13.23	-1.1	-7.68	13.75	14	13.18	12207838
1778797800	14.33	-0.16	-1.10	14.54	14.815	13.91	16428315
1778711400	14.49	-0.31	-2.09	14	14.62	13.72	17987692
1778625000	14.8	-0.06	-0.40	14.52	14.92	14.015	8733639
1778538600	14.86	0.57	3.99	14.5	15.04	14.495	7173021
1778279400	14.29	-0.07	-0.49	14.67	14.85	14.155	8071256
1778193000	14.36	-0.01	-0.07	14.86	15.29	14.345	12726590
1778106600	14.37	0.77	5.66	14.4	14.765	14.265	8645634
1778020200	13.6	-0.26	-1.88	14.2	14.25	13.59	4920208
1777933800	13.86	-0.12	-0.86	13.82	14.07	13.68	6415680
1777674600	13.98	0.02	0.14	13.84	14.1799	13.71	8008155
1777588200	13.96	0.52	3.87	13.92	14.04	13.69	6834897
1777501800	13.44	-0.39	-2.82	13.54	13.64	13.36	7242716
1777415400	13.83	-0.51	-3.56	13.78	14.095	13.63	8196331
1777329000	14.34	0.01	0.07	14.15	14.36	13.95	7098379
1777069800	14.33	0.25	1.78	14.15	14.375	13.88	11487181
1776983400	14.08	-0.36	-2.49	14.25	14.435	13.685	6857546
1776897000	14.44	0.27	1.91	14.54	14.665	14.275	8150212
1776810600	14.17	-1.22	-7.93	15.17	15.24	14.14	10805612
1776724200	15.39	-0.22	-1.41	15.34	15.64	15.13	6714298
1776465000	15.61	0.79	5.33	15.35	15.99	15.23	7153803
1776378600	14.82	-0.27	-1.79	15.16	15.44	14.78	7388698
1776292200	15.09	-0.55	-3.52	15.57	15.57	15.0105	6228923
1776205800	15.64	0.57	3.78	15.33	15.67	15.205	7537162
1776119400	15.07	-0.01	-0.07	14.74	15.12	14.66	8787852
1775860200	15.08	0.2	1.34	15.04	15.29	14.915	6124155
1775773800	14.88	-0.4	-2.62	15.48	15.62	14.805	10611797
1775687400	15.28	0.5	3.38	15.73	15.8	14.93	11876352
1775601000	14.78	0.17	1.16	14.59	14.78	14.15	7694644
1775514600	14.61	0.02	0.14	14.53	14.81	14.4503	6571798
1775169000	14.59	-0.35	-2.34	14.03	14.91	13.98	7699171
1775082600	14.94	0.48	3.32	14.78	15.28	14.475	9926831
1774996200	14.46	1.52	11.75	13.39	14.52	13.33	15175680
1774909800	12.94	0.36	2.86	12.87	13.22	12.74	13174830
1774650600	12.58	0.55	4.57	11.98	12.78	11.98	13685244
1774564200	12.03	-0.97	-7.46	12.46	12.92	11.98	11152678
1774477800	13	0.42	3.34	13.35	13.46	12.845	9759495
1774391400	12.58	-0.06	-0.47	12.47	12.67	12.15	9223641
1774305000	12.64	0.65	5.42	12.03	12.91	12.03	16110418
1774045800	11.99	-0.42	-3.38	12.66	12.73	11.7214	19090569
1773959400	12.41	-1.01	-7.53	12.42	12.72	12.03	13170098
1773873000	13.42	-1.03	-7.13	13.905	14.05	13.365	10475566
1773786600	14.45	-0.43	-2.89	15	15.195	14.39	6418417
1773700200	14.88	0.31	2.13	14.56	15.06	14.51	9469471
1773441000	14.57	-1.35	-8.48	15.73	15.82	14.53	8409148