Almonty Industries Inc【AII】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	0.49	1.79355783309	27.32	28.99	25.27	13093	27.59424493	DE
4	0.12	0.433369447454	27.69	30.43	23.85	23139	27.54249492	DE
12	-1.98	-6.64652567976	29.79	32.79	19.8	35404	25.48197187	DE
26	17.26	163.601895735	10.55	32.79	9.895	30996	22.10118504	DE
52	24.79	820.860927152	3.02	32.79	3.02	49722	11.60956413	DE
156	27.15	4113.63636364	0.66	32.79	0.505	71409	4.65541724	DE
260	26.81	2681	1	32.79	0.505	63516	3.89032851	DE

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
1780467300	28.77	2.17	8.16	28.42	29.17	27.91	23907
1780380900	26.6	-0.57	-2.10	26.73	26.82	25.27	15839
1780294500	27.17	-1.75	-6.05	27.35	28.08	27.09	12076
1780035300	28.92	0.87	3.10	28.6	28.99	28.19	13580
1779948900	28.05	0.56	2.04	28.13	28.25	27.8	9582
1779862500	27.49	1.06	4.01	27.32	27.52	27.23	14387
1779776100	26.43	0.34	1.30	26.4	26.655	26.25	14576
1779689700	26.09	-0.23	-0.87	26.49	26.49	25.97	3586
1779430500	26.32	1.68	6.82	24.66	26.4	24.66	9854
1779344100	24.64	0.65	2.71	24.4	24.87	24.4	7080
1779257700	23.99	-0.16	-0.66	24.03	24.17	23.93	3133
1779171300	24.15	-0.02	-0.08	23.85	24.34	23.85	10431
1779084900	24.17	-1.22	-4.81	24.64	24.64	24.09	15342
1778825700	25.39	-1.31	-4.91	25.58	25.61	25.05	16949
1778739300	26.7	-3.21	-10.73	27	27.25	25.74	97974
1778652900	29.91	1.47	5.17	30.06	30.43	29.87	82398
1778566500	28.44	1.34	4.94	28.55	28.68	28.33	29041
1778480100	27.1	-0.35	-1.28	27.27	27.27	26	15474
1778220900	27.45	-1.74	-5.96	27.78	27.79	27.24	42531
1778134500	29.19	1.2	4.29	29.16	29.69	29	29706
1778048100	27.99	0.49	1.78	27.69	28.2	27.69	19249
1777961700	27.5	-1.13	-3.95	27.4	27.6	27.09	20869
1777875300	28.63	-1.01	-3.41	28.86	28.86	28.26	13409
1777616100	29.64	2.1	7.63	29.65	29.84	29.3	16933
1777529700	27.54	-1.24	-4.31	28.05	28.05	27.01	44192
1777443300	28.78	-0.64	-2.18	29.14	29.14	28.63	21089
1777356900	29.42	-0.87	-2.87	30.15	30.15	29.375	38019
1777270500	30.29	-0.24	-0.79	30.85	30.85	30.16	14407
1777011300	30.53	-1.44	-4.50	30.52	31.01	30.4	22805
1776924900	31.97	1.2	3.90	32.15	32.79	31.79	36887
1776838500	30.77	-1.74	-5.35	31.22	31.22	29.48	10645
1776752100	32.509999	0.67	2.10	32.299999	32.65	32.08	17648
1776665700	31.84	0.84	2.71	31.75	32	31.48	32800
1776406500	31	2.37	8.28	30.9	32.223999	30.88	27069
1776320100	28.63	-1.66	-5.48	29.87	29.87	28.52	7140
1776233700	30.29	1.4	4.85	30.89	30.9	29.01	64069
1776147300	28.89	4.26	17.30	28.1	28.911	27.99	33172
1776060900	24.63	-0.04	-0.16	25.36	25.36	24.03	12977
1775801700	24.67	0.04	0.16	24.7	24.7	24.36	5411
1775715300	24.63	-0.14	-0.57	24.88	24.93	24.6	9409
1775628900	24.77	0.87	3.64	24	24.8	24	26089
1775542500	23.9	3	14.35	23	24.215	23	27164
1775106900	20.9	-0.06	-0.29	21.4	21.65	20.85	19552
1775020500	20.96	1	5.01	20.75	21.03	20.45	14779
1774934100	19.96	-1.47	-6.86	20.38	20.38	19.8	17360
1774847700	21.43	0.3	1.42	21.18	21.6	21.05	62075
1774588500	21.13	-1.74	-7.61	21.3	21.3	20.8	165735
1774502100	22.87	1.97	9.43	22.9	23.22	22.49	136810
1774415700	20.9	-2.5	-10.68	20.9	21.5	20.82	345557
1774329300	23.4	0.4	1.74	24.52	26.19	23.32	43972
1774242900	23	-1.18	-4.88	23.3	23.3	22.34	33223
1773983700	24.18	0.41	1.72	23.82	24.5	23.25	39014
1773897300	23.77	-2.17	-8.37	25.1	25.1	21.33	16797
1773810900	25.94	-1.18	-4.35	25.8	25.99	25.21	27182
1773724500	27.12	-0.46	-1.67	26.71	27.32	26.71	19323
1773638100	27.58	-2.1	-7.08	28.59	28.59	27.47	34700
1773378900	29.68	-1.21	-3.92	29.7	29.77	29.33	21796
1773292500	30.89	0.69	2.28	31.16	31.34	30.46	64670
1773206100	30.2	2.55	9.22	29.79	30.49	29.6	25885
1773119700	27.65	1.86	7.21	27.24	28	27.19	9506
1773033300	25.79	-1.55	-5.67	27.2	27.2	25.29	21861
1772774100	27.34	-0.52	-1.87	27.85	27.85	27.01	20020
1772687700	27.86	0.13	0.47	28.34	29.05	27.463	16722
1772601300	27.73	-0.84	-2.94	27.5	27.84	26.9	22001