Emerald Resources NL【EMR】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	0.055	0.932203389831	5.9	6.17	5.53	1396008	5.85380433	DE
4	0.215	3.7456445993	5.74	6.43	5.53	1527697	5.93429801	DE
12	-0.325	-5.17515923567	6.28	6.705	4.5	1835711	5.78466733	DE
26	0.635	11.9360902256	5.32	8.11	4.5	1824582	6.19696753	DE
52	0.835	16.30859375	5.12	8.11	3.24	2286493	5.07490895	DE
156	3.975	200.757575758	1.98	8.11	1.6	2201137	3.88781193	DE
260	4.855	441.363636364	1.1	8.11	0.77	1551633	3.55589453	DE

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
1780467300	6.1	0.08	1.33	6.13	6.16	6.01	1246911
1780380900	6.0199999	0.08	1.35	5.74	6.0199999	5.73	846530
1780294500	5.94	0.04	0.59	5.91	6.01	5.85	888552
1780035300	5.905	0.29	5.07	5.84	5.95	5.785	2221037
1779948900	5.62	-0.41	-6.80	5.75	5.93	5.53	2106801
1779862500	6.03	0.02	0.33	5.9	6.0599999	5.9	917121
1779776100	6.01	-0.14	-2.28	6.16	6.17	6	835798
1779689700	6.15	0.29	4.95	6.0599999	6.19	5.93	901021
1779430500	5.86	0.16	2.72	5.75	5.92	5.73	1692563
1779344100	5.705	0.07	1.15	5.92	5.92	5.69	1867863
1779257700	5.64	-0.22	-3.75	5.83	5.84	5.57	2501146
1779171300	5.86	-0.04	-0.68	5.95	6.01	5.84	980548
1779084900	5.9	-0.13	-2.07	5.84	5.92	5.79	1801779
1778825700	6.025	-0.13	-2.03	6.18	6.25	5.99	761870
1778739300	6.15	-0.12	-1.91	6.26	6.35	6.09	1342913
1778652900	6.2699999	0.14	2.28	6.14	6.43	6.1	1538433
1778566500	6.13	0.32	5.51	6	6.25	5.98	2631306
1778480100	5.8099999	-0.33	-5.37	6.08	6.13	5.78	2103071
1778220900	6.14	0.06	0.99	5.97	6.2	5.97	1936725
1778134500	6.08	0.11	1.84	6.33	6.42	6.0599999	965538
1778048100	5.97	0.23	4.01	5.74	5.99	5.68	1713326
1777961700	5.74	-0.1	-1.71	5.67	5.795	5.64	1523584
1777875300	5.84	-0.02	-0.34	5.85	5.91	5.78	874284
1777616100	5.86	0.07	1.21	6.0199999	6.04	5.75	1185727
1777529700	5.79	-0.3	-4.93	5.92	5.96	5.73	1904856
1777443300	6.09	-0.05	-0.81	6.09	6.15	6	7286521
1777356900	6.14	-0.22	-3.46	6.23	6.29	6.11	2163183
1777270500	6.36	0.05	0.79	6.24	6.41	6.22	729251
1777011300	6.3099999	-0.33	-4.90	6.55	6.58	6.25	1786594
1776924900	6.635	0.23	3.67	6.4	6.67	6.29	2932495
1776838500	6.4	-0.1	-1.54	6.3	6.44	6.25	940959
1776752100	6.5	-0.05	-0.76	6.5	6.67	6.44	1061580
1776665700	6.55	0.04	0.61	6.49	6.705	6.4	1534806
1776406500	6.51	0.13	2.04	6.17	6.54	6.17	1830347
1776320100	6.38	-0.03	-0.47	6.3099999	6.39	6.22	1287206
1776233700	6.41	0.23	3.72	6.39	6.45	6.26	1953894
1776147300	6.18	0.1	1.64	6.14	6.28	6.11	992916
1776060900	6.08	-0.11	-1.78	5.91	6.12	5.83	1646822
1775801700	6.19	-0.03	-0.40	6.18	6.2	6.01	865657
1775715300	6.215	-0.05	-0.72	6.1	6.24	6	1127931
1775628900	6.26	0.5	8.68	6.07	6.3	6.01	1765256
1775542500	5.76	0.06	1.05	5.8099999	5.89	5.69	1545337
1775106900	5.7	-0.05	-0.87	5.87	6.09	5.65	2926974
1775020500	5.75	0.38	7.08	5.65	5.8099999	5.6	2998772
1774934100	5.37	0.21	4.07	5.17	5.43	5.105	2099567
1774847700	5.16	0.11	2.18	5	5.18	4.91	1867936
1774588500	5.05	0.03	0.60	4.83	5.095	4.8099999	1297578
1774502100	5.0199999	-0.15	-2.90	5.1	5.23	5	2110297
1774415700	5.17	0.43	8.96	4.94	5.28	4.91	3237890
1774329300	4.745	0.21	4.52	4.74	4.84	4.66	2577948
1774242900	4.54	-0.44	-8.84	4.67	4.78	4.5	2656186
1773983700	4.98	-0.15	-2.92	5.01	5.08	4.825	6558532
1773897300	5.13	-0.59	-10.24	5.57	5.57	5.1	2951801
1773810900	5.715	-0.05	-0.78	5.85	5.85	5.68	1249783
1773724500	5.76	0.1	1.77	5.64	5.76	5.55	1036103
1773638100	5.66	-0.17	-2.92	5.55	5.7	5.5	1674352
1773378900	5.83	-0.12	-2.02	5.92	5.98	5.79	1690927
1773292500	5.95	-0.21	-3.41	6.16	6.18	5.93	1054166
1773206100	6.16	0.03	0.49	6.28	6.3	6.11	989301
1773119700	6.13	0.19	3.20	6.12	6.22	6.03	1360417
1773033300	5.94	-0.32	-5.11	6.13	6.28	5.89	2090639
1772774100	6.26	-0.35	-5.30	6.45	6.45	6.2	1241661
1772687700	6.61	-0.06	-0.90	6.68	6.69	6.47	1406712
1772601300	6.67	-0.21	-3.05	6.59	6.83	6.47	1753521