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	-2.11	-8.11850711812	25.99	27.08	23.83	14495	26.14435315	DE
4	-3.44	-12.5915080527	27.32	32.85	21.27	16664	25.64329298	DE
12	3.13	15.0843373494	20.75	32.85	20.45	22032	27.502321	DE
26	10.61	79.9547852298	13.27	32.85	12.41	31217	22.97196552	DE
52	20.35	576.487252125	3.53	32.85	3.46	43924	13.20342896	DE
156	23.26	3751.61290323	0.62	32.85	0.505	70632	4.77975473	DE
260	22.88	2288	1	32.85	0.505	62767	3.99075164	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
1782281700	25.94	-0.16	-0.61	26.03	26.08	25.87	7469
1782195300	26.1	-0.82	-3.05	26.82	26.82	26.1	9160
1782108900	26.92	0.82	3.14	26.15	27.08	26.15	2857
1781849700	26.1	0.09	0.35	26.36	26.46	26.05	3457
1781763300	26.01	-0.13	-0.50	26.32	26.57	25.88	10833
1781676900	26.14	0.74	2.91	25.99	26.32	25.45	46167
1781590500	25.4	-0.23	-0.90	25.64	25.64	25.28	12621
1781504100	25.63	1.65	6.88	24.03	25.9	24.03	21899
1781244900	23.98	1.8	8.12	32.549999	32.85	23.8	23432
1781158500	22.18	-0.14	-0.63	22.11	22.21	21.27	17130
1781072100	22.32	-1.45	-6.10	23.09	23.09	22.05	28342
1780985700	23.77	-4.04	-14.53	28	28	23.44	29231
1780640100	27.81	0	0.00	27.81	27.81	27.81	0
1780553700	27.81	-0.96	-3.34	28.38	28.38	27.43	5459
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