Newmont Corp【1NEM】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	-4.62	-4.96347228191	93.08	95.8	88.18	312	93.17934017	DE
4	-10.22	-10.3567085529	98.68	102.48	88.18	642	95.16856097	DE
12	-10.27	-10.4021067558	98.73	104.4	77.26	1062	93.37680708	DE
26	10.12	12.9180495277	78.34	112.34	76.5	1297	95.13292294	DE
52	39.925	82.2602245802	48.535	112.34	45.825	913	85.85036743	DE
156	49.8	128.815312985	38.66	112.34	27.86	583	77.69218105	DE
260	49.8	128.815312985	38.66	112.34	27.86	583	77.69218105	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	88.46	-5.31	-5.66	91.37	92.72	88.18	685
1780588500	93.77	0.76	0.82	92.85	93.77	92.85	197
1780502100	93.01	0.16	0.17	93.21	94.02	93.01	477
1780415700	92.85	2.46	2.72	94.5	94.5	92.85	133
1780329300	90.39	-4.61	-4.85	92.46	93.15	90.39	296
1780070100	95	3.65	4.00	93.08	95.8	93.04	458
1779983700	91.35	-1.47	-1.58	90.6	91.7	89.22	477
1779897300	92.82	-3.87	-4.00	95.14	95.14	92.82	309
1779810900	96.69	-0.28	-0.29	96.69	96.69	96.69	0
1779724500	96.97	5.15	5.61	95.97	97.13	95.97	203
1779465300	91.82	0.04	0.04	92.92	93.09	91.82	286
1779378900	91.78	0.14	0.15	91.65	92.5	91.01	2022
1779292500	91.64	1.64	1.82	91.29	91.99	90.4	586
1779206100	90	-4.26	-4.52	93.98	93.98	90	234
1779119700	94.26	0.29	0.31	92.29	95.54	92.29	1739
1778860500	93.97	-5.63	-5.65	97.22	97.22	93.93	1587
1778774100	99.6	-2.24	-2.20	101.46	102.2	99.56	304
1778687700	101.84	3.03	3.07	101.38	101.84	101.06	997
1778601300	98.81	-3.61	-3.52	101.34	101.88	98.81	988
1778514900	102.42	4.36	4.45	97.78	102.48	96.95	867
1778255700	98.06	-1.83	-1.83	98.68	99.4	97.46	682
1778169300	99.89	2.5	2.57	98.61	101.72	98.6	854
1778082900	97.39	3.45	3.67	96.51	99.07	96.51	2279
1777996500	93.94	0.74	0.79	93.03	94.43	93.03	850
1777910100	93.2	-1.36	-1.44	92.87	94.35	91.34	2198
1777564500	94.56	2.63	2.86	92.49	94.85	92.49	1319
1777478100	91.93	-2	-2.13	93.98	94.12	91.93	336
1777391700	93.93	-5.27	-5.31	97.51	97.97	93.64	856
1777305300	99.2	-1.18	-1.18	101.4	101.7	99.2	560
1777046100	100.38	6.78	7.24	94.86	101.74	94.7	1232
1776959700	93.6	-2.06	-2.15	94.86	94.9	93.5	895
1776873300	95.66	1.3	1.38	95.38	95.86	94.39	651
1776786900	94.36	-2.66	-2.74	97.01	97.39	94.06	1231
1776700500	97.02	-1.86	-1.88	97.14	97.14	96.52	25
1776441300	98.88	1.96	2.02	95.73	99.7	95.45	2112
1776354900	96.92	-0.07	-0.07	96.01	97.32	95.62	629
1776268500	96.99	-3.95	-3.91	99.94	100.94	96.99	1025
1776182100	100.94	1.68	1.69	99.72	101.02	99.41	428
1776095700	99.26	-2.56	-2.51	101.24	102.2	99.04	942
1775836500	101.82	0	0.00	101.82	101.82	101.82	0
1775750100	101.82	1.02	1.01	101.5	102.54	100.58	681
1775663700	100.8	2.68	2.73	103.56	104.4	99.94	2552
1775577300	98.12	-0.09	-0.09	97.21	98.58	96.82	1403
1775145300	98.21	-0.42	-0.43	94.77	98.94	94.09	1226
1775058900	98.63	6.01	6.49	95.18	98.63	95.02	1935
1774972500	92.62	1.3	1.42	91.2	92.99	91.13	402
1774886100	91.32	2.1	2.35	88.92	92.08	88.85	1506
1774630500	89.22	3.04	3.53	88.66	89.63	86.05	1092
1774544100	86.18	-2.22	-2.51	86.13	88.08	84.71	683
1774457700	88.4	3.75	4.43	89.7	90.4	87.86	1342
1774371300	84.65	-0.26	-0.31	85.3	85.3	82.93	1273
1774284900	84.91	1.24	1.48	78.1	86.36	77.26	2877
1774025700	83.67	-0.77	-0.91	87.79	88.16	83.34	2011
1773939300	84.44	-9.19	-9.82	89.48	89.48	83.83	6344
1773852900	93.63	-2.36	-2.46	96.12	96.63	92.57	1073
1773766500	95.99	1.49	1.58	96.03	96.49	95.45	178
1773680100	94.5	-1.47	-1.53	94.79	97.2	93.5	1180
1773420900	95.97	-3.43	-3.45	98.73	99.41	95.45	444
1773334500	99.4	-11.16	-10.09	100.5	101.54	99.4	62
1773212400	110.56	0	0.00	110.56	110.56	110.56	0
1773126000	110.56	0	0.00	110.56	110.56	110.56	0
1773039600	110.56	0	0.00	110.56	110.56	110.56	0
1772780400	110.56	0	0.00	110.56	110.56	110.56	0