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	-1.27	-7.75335775336	16.38	17.35	13.925	202642	15.59520492	CS
4	-1.19	-7.30061349693	16.3	18.4159	12.52	213139	15.37336715	CS
12	-3.73	-19.7983014862	18.84	22.205	12.52	224189	16.88833533	CS
26	0.11	0.733333333333	15	22.205	12.52	226855	16.86502281	CS
52	0.11	0.733333333333	15	22.205	12.52	226855	16.86502281	CS
156	0.11	0.733333333333	15	22.205	12.52	226855	16.86502281	CS
260	0.11	0.733333333333	15	22.205	12.52	226855	16.86502281	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
1782513000	15.11	0.33	2.23	15.23	15.86	14.395	223474
1782426600	14.78	0.08	0.54	14.65	14.96	13.925	126983
1782340200	14.7	-1.61	-9.87	16.5	16.5	14.11	245967
1782253800	16.309999	-0.04	-0.24	15.9	17.01	15.8	165097
1782167400	16.35	0.15	0.93	16.379999	17.35	16.1	272521
1781821800	16.2	0.35	2.21	16	16.605	15.58	157387
1781735400	15.85	-0.8	-4.80	16.87	16.95	15.63	115937
1781649000	16.649999	1.25	8.12	15.45	17.125	15.45	301496
1781562600	15.4	0.25	1.65	15.48	16.21	14.5	220545
1781303400	15.15	1.23	8.84	14	15.38	13.825	265977
1781217000	13.92	0.99	7.66	12.79	14.05	12.79	150056
1781130600	12.93	-0.51	-3.79	13.31	13.47	12.52	172714
1781044200	13.44	-0.43	-3.10	14.22	14.455	13.18	275827
1780957800	13.87	-0.3	-2.12	14.5	15.105	13.6	330853
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