Coeur Mining Inc【1CDE】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	-2.715	-15.9565089627	17.015	17.015	14.11	1470	15.5525398	DE
4	-2.29	-13.803496082	16.59	17.285	14.11	2667	15.77231877	DE
12	-3.685	-20.4892966361	17.985	18.025	13.93	3399	16.02431694	DE
26	1.065	8.04684548546	13.235	23.56	13.235	5247	17.83507538	DE
52	5.954	71.3395638629	8.346	23.56	7.448	3648	16.38928122	DE
156	11.23	365.798045603	3.07	23.56	2.31	2907	13.53211315	DE
260	11.23	365.798045603	3.07	23.56	2.31	2907	13.53211315	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780934100	14.64	0.31	2.13	14.115	14.64	14.115	1634
1780674900	14.335	-1.55	-9.73	15.63	15.63	14.335	369
1780588500	15.88	0.24	1.53	15.8	15.88	15.795	350
1780502100	15.64	-0.78	-4.72	16.219999	16.219999	15.55	3204
1780415700	16.415	0.38	2.37	17.015	17.015	16.145	1792
1780329300	16.035	-0.16	-0.99	16.114999	16.399999	15.955	3961
1780070100	16.195	1.07	7.07	15.96	16.195	15.83	3481
1779983700	15.125	-0.52	-3.29	15.005	15.125	15.005	818
1779897300	15.64	0.17	1.10	15.395	15.64	15.335	2308
1779810900	15.47	-0.26	-1.62	15.4	15.47	15.4	174
1779724500	15.725	0.82	5.47	15.31	15.725	15.31	2233
1779465300	14.91	-0.55	-3.56	15.205	15.455	14.825	1951
1779378900	15.46	0.28	1.84	14.87	15.46	14.87	2172
1779292500	15.18	0.8	5.53	14.665	15.215	14.51	3701
1779206100	14.385	-0.73	-4.83	15.18	15.18	14.375	1266
1779119700	15.115	-0.14	-0.89	14.94	15.725	14.735	4737
1778860500	15.25	-1.41	-8.44	16.05	16.239999	15.25	4043
1778774100	16.655	-0.47	-2.72	16.97	16.97	16.385	4793
1778687700	17.12	0.96	5.94	17.285	17.285	16.67	3532
1778601300	16.16	-0.34	-2.09	16.59	16.97	16.114999	6811
1778514900	16.504999	0.85	5.46	15.47	16.93	15.47	6728
1778255700	15.65	-1.23	-7.26	15.655	16.11	15.575	4907
1778169300	16.875	0.98	6.20	16.385	16.98	15.945	14749
1778082900	15.89	0.96	6.39	15.32	15.965	15.315	7873
1777996500	14.935	-0.05	-0.33	15.14	15.225	14.935	818
1777910100	14.985	-0.14	-0.89	15	15.125	14.765	1598
1777564500	15.12	0.35	2.37	15.235	15.29	14.955	1644
1777478100	14.77	-0.4	-2.60	15.13	15.33	14.75	1286
1777391700	15.165	-1.16	-7.11	15.585	15.755	15.165	1381
1777305300	16.325	-0.02	-0.12	16.25	16.34	16.135	2409
1777046100	16.344999	0.23	1.43	15.975	16.42	15.975	2266
1776959700	16.114999	0.02	0.16	16.215	16.215	16.075	1738
1776873300	16.09	0.1	0.63	16.245	16.309999	16.09	1784
1776786900	15.99	-0.61	-3.67	16.704999	16.739999	15.93	2264
1776700500	16.6	-1.05	-5.95	16.995	17.1	16.6	2498
1776441300	17.65	0.97	5.85	16.745	17.65	16.555	2539
1776354900	16.675	-0.19	-1.13	16.985	16.985	16.575	2443
1776268500	16.865	-1.1	-6.10	17.88	17.88	16.865	2691
1776182100	17.96	1.2	7.13	17.4	18.025	17.4	3471
1776095700	16.765	0.32	1.95	16.715	17.05	16.715	1510
1775836500	16.445	0	0.00	16.445	16.445	16.445	0
1775750100	16.445	-0.62	-3.63	17.01	17.24	16.445	582
1775663700	17.065	0.95	5.86	17.5	17.78	16.89	4532
1775577300	16.12	-0.15	-0.95	16.085	16.25	15.895	2528
1775145300	16.274999	-0.93	-5.38	15.625	16.305	15.44	6618
1775058900	17.2	1.84	11.98	16.62	17.2	16.175	5344
1774972500	15.36	0.35	2.37	14.715	15.36	14.65	4736
1774886100	15.005	0.08	0.50	15.325	15.325	14.92	2854
1774630500	14.93	0.66	4.63	14.35	15.05	13.93	3323
1774544100	14.27	-1.77	-11.01	14.895	15.095	14.27	5917
1774457700	16.035	0.14	0.85	16.67	16.9	15.47	5476
1774371300	15.9	0.58	3.75	15.59	15.93	15.41	10305
1774284900	15.325	-0.54	-3.37	14.35	16.184999	14.085	6673
1774025700	15.86	0.27	1.76	15.975	16.29	15.43	4084
1773939300	15.585	-1.53	-8.94	16.085	16.085	14.95	4146
1773852900	17.115	-0.87	-4.84	17.875	17.985	17.065	3064
1773766500	17.985	0.37	2.10	17.985	17.985	17.985	232
1773680100	17.615	-0.16	-0.87	17.395	17.96	16.955	2376
1773420900	17.77	-1.12	-5.90	18.735	18.735	17.75	835
1773334500	18.885	-3.43	-15.35	19.25	19.47	18.6	604
1773212400	22.31	0	0.00	22.31	22.31	22.31	0
1773126000	22.31	0	0.00	22.31	22.31	22.31	0
1773039600	22.31	0	0.00	22.31	22.31	22.31	0