Guardian Metal Resources PLC【GMTL】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	-1.5	-9.57243139757	15.67	18.4159	14.11	229899	16.18422558	CS
4	0.51	3.73352855051	13.66	18.4159	12.75	223100	16.14819644	CS
12	-0.83	-5.53333333333	15	22.205	12.75	229617	17.29645068	CS
26	-0.83	-5.53333333333	15	22.205	12.75	229617	17.29645068	CS
52	-0.83	-5.53333333333	15	22.205	12.75	229617	17.29645068	CS
156	-0.83	-5.53333333333	15	22.205	12.75	229617	17.29645068	CS
260	-0.83	-5.53333333333	15	22.205	12.75	229617	17.29645068	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
1780698600	14.17	-2.4	-14.48	16.59	16.59	14.11	234933
1780612200	16.57	-1.03	-5.85	17.63	17.63	16.01	250041
1780525800	17.6	1.48	9.18	15.9	18.4159	15.5	313173
1780439400	16.12	0.41	2.61	15.58	16.1999	15.2	243867
1780353000	15.71	-0.09	-0.57	15.67	15.98	14.9799	107483
1780093800	15.8	-0.53	-3.25	16.3	16.55	15.56	98776
1780007400	16.329999	-0.23	-1.39	16	16.629999	15.085	200997
1779921000	16.559999	-0.64	-3.72	16.87	16.87	16.399999	95853
1779834600	17.2	1.2	7.50	16.1	17.57	16.1	151306
1779489000	16	-0.98	-5.77	16.95	17.065	15.96	203741
1779402600	16.98	-0.48	-2.75	17.16	17.64	16.35	226633
1779316200	17.46	0.61	3.62	16.83	17.865	15.69	224164
1779229800	16.85	-0.15	-0.88	16.96	17.3	16.16	189448
1779143400	17	0.84	5.20	16.37	17.5	16.01	187250
1778884200	16.16	-0.34	-2.06	16	16.655	15.3605	271612
1778797800	16.5	0.6	3.77	16	17	14.67	269341
1778711400	15.9	1.42	9.81	14.88	16.8	14.5	370581
1778625000	14.48	-0.02	-0.14	13.44	14.75	12.75	229160
1778538600	14.5	0.46	3.28	13.66	14.77	13.17	370536
1778279400	14.04	-0.94	-6.28	14.84	14.84	13.85	175692
1778193000	14.98	-1.37	-8.38	16.14	16.14	14.72	127247
1778106600	16.35	1.35	9.00	15.07	16.765	14.26	332575
1778020200	15	-0.66	-4.21	15.65	16.59	13.945	258793
1777933800	15.66	-0.82	-4.98	16.35	16.41	15.3	162191
1777674600	16.48	-0.51	-3.00	16.78	17.05	16	135565
1777588200	16.99	-0.16	-0.93	17.12	17.23	16.34	229000
1777501800	17.15	-1.75	-9.26	18.75	18.795	17.15	296335
1777415400	18.9	-1.69	-8.21	19.14	19.81	18.65	534932
1777329000	20.59	2.16	11.72	18.9	20.69	18.3	245244
1777069800	18.43	-0.78	-4.06	19.41	19.6	18.35	164829
1776983400	19.21	-0.29	-1.49	19.61	19.86	18.75	231280
1776897000	19.5	0.5	2.63	19.25	20.2029	19.25	368978
1776810600	19	-1.14	-5.66	19.66	20.21	18.755	185678
1776724200	20.14	-0.5	-2.42	19.9	20.82	19.51	220375
1776465000	20.64	2.21	11.99	18.57	22.205	18.29	749813
1776378600	18.43	0.31	1.71	18.43	19.08	17.565	501107
1776292200	18.12	-0.46	-2.48	20.36	20.36	17.92	170228
1776205800	18.58	-0.31	-1.64	19.49	20.61	18.505	129954
1776119400	18.89	0.66	3.62	18.07	19.44	17.3826	79401
1775860200	18.23	0.17	0.94	18	18.8	17.55	64196
1775773800	18.06	-1.14	-5.94	19.63	19.91	18.06	100654
1775687400	19.2	-0.2	-1.03	19.85	19.97	18.5	91281
1775601000	19.4	-0.21	-1.07	19.5	20.24	19.2	69291
1775514600	19.61	0.74	3.92	18.84	20.91	18.84	113854
1775169000	18.87	-0.4	-2.08	18.48	19.51	18.12	83373
1775082600	19.27	1.79	10.24	18	19.74	18	89466
1774996200	17.48	1.08	6.59	16.54	17.74	16.52	156704
1774909800	16.399999	-0.85	-4.93	16.82	17.925	16.399999	147207
1774650600	17.25	1.06	6.55	16.51	19.32	14.9481	475538
1774564200	16.19	0.18	1.12	15.3	16.45	14.235	296833
1774477800	16.01	0.47	3.02	15.8	18.2	15.8	553542