Empire Metals Limited【EEE】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	0.5	1.44927536232	34.5	36.5	32.05	1510149	34.28068016	DE
4	0.55	1.59651669086	34.45	37.7	32.05	1706563	34.83149711	DE
12	5	16.6666666667	30	39.95	27.5	1928911	33.53600779	DE
26	-2.9	-7.65171503958	37.9	48.9	27.5	2223571	36.24050761	DE
52	17	94.4444444444	18	82.5	18	3968213	39.91888926	DE
156	33.225	1871.83098592	1.775	82.5	1.6	4008102	18.52860073	DE
260	32.15	1128.07017544	2.85	82.5	0.775	3793286	12.40903887	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
1781281800	36	1.5	4.35	35.5	36.5	35	1484347
1781195400	34.5	1.5	4.55	34.5	35.95	33	2916723
1781109000	33	0	0.00	33.049999	34	32.049999	963589
1781022600	33	-0.6	-1.79	33.299999	34.45	33	782813
1780936200	33.6	-0.6	-1.75	34.5	34.5	32.4	1403273
1780677000	34.2	0.1	0.29	34.5	34.55	33.049999	1997292
1780590600	34.1	-1.2	-3.40	35.3	36.45	34.1	2396457
1780504200	35.3	-0.2	-0.56	36.9	36.9	34.95	1141858
1780417800	35.5	-1.8	-4.83	37.3	37.5	35.15	1634671
1780331400	37.3	1.7	4.78	36.9	37.7	35.45	3156723
1780072200	35.6	-0.4	-1.11	36.95	36.95	35.6	1166107
1779985800	36	0.25	0.70	35.4	37	35.4	1101097
1779899400	35.75	-0.7	-1.92	36	37.5	35.4	3199592
1779813000	36.45	3.1	9.30	32.5	36.7	32.5	2365660
1779467400	33.35	0.25	0.76	33.5	33.5	33	922732
1779381000	33.1	0.1	0.30	33.049999	33.549999	32.799999	1107314
1779294600	33	0.5	1.54	32.049999	34.4	32.049999	1703567
1779208200	32.5	-1.2	-3.56	34	34	32.5	1183277
1779121800	33.7	0.7	2.12	34.45	35	33.049999	1797614
1778862600	33	-1	-2.94	33.5	34.8	33	1480164
1778776200	34	0	0.00	34	36	33.5	3986611
1778689800	34	1.55	4.78	32.2	34	32.2	1291184
1778603400	32.45	-0.75	-2.26	34	34	32.45	1231591
1778517000	33.2	0.7	2.15	32.95	35	32.549999	3540204
1778257800	32.5	-0.3	-0.91	32	33	32	521767
1778171400	32.799999	-1	-2.96	32.75	33.5	32.15	1226381
1778085000	33.8	-0.5	-1.46	35.35	35.35	33	1598325
1777998600	34.3	3.2	10.29	33.65	35.45	32.549999	4717172
1777653000	31.1	-0.4	-1.27	31.55	31.65	31	609147
1777566600	31.5	-0.5	-1.56	32	32.45	31.2	696850
1777480200	32	0.3	0.95	32	32.45	31.3	696132
1777393800	31.7	0.05	0.16	31.05	32.1	31.05	553271
1777307400	31.65	0.05	0.16	31.4	32.799999	30.55	872497
1777048200	31.6	0.25	0.80	31.65	32	30.5	1620528
1776961800	31.35	-1.05	-3.24	32.2	32.2	31.3	1308837
1776875400	32.4	0.15	0.47	32.5	33.299999	31.8	2315592
1776789000	32.25	-1.8	-5.29	34	35	31.5	4336806
1776702600	34.05	-0.95	-2.71	35	35.6	34.05	908191
1776443400	35	-0.7	-1.96	36	36	35	830990
1776357000	35.7	0.95	2.73	34.05	37	34	2934323
1776270600	34.75	-0.5	-1.42	36.25	36.25	34.1	2498718
1776184200	35.25	-1.25	-3.42	36.95	36.95	35.1	1819425
1776097800	36.5	0.05	0.14	36	36.5	35.05	1370568
1775838600	36.45	-0.95	-2.54	37.5	39.95	36.05	4970127
1775752200	37.4	2.55	7.32	33.25	37.6	33.25	4422710
1775665800	34.85	4.65	15.40	31	34.85	31	3877040
1775579400	30.2	0.2	0.67	29	31	29	4127291
1775147400	30	0	0.00	29.5	30	29.2	1176754
1775061000	30	0	0.00	29.4	30.3	29.4	1018526
1774974600	30	0	0.00	30	30.5	27.6	1558403
1774888200	30	1.1	3.81	29	30	28.6	1076416
1774632600	28.9	-0.7	-2.36	30.6	30.6	28.1	1226653
1774546200	29.6	-0.4	-1.33	29.9	30.1	29	2086428
1774459800	30	0	0.00	30	30	29.5	1592144
1774373400	30	2	7.14	28	30	28	1507092
1774287000	28	-0.6	-2.10	30	30.7	27.5	3989469
1774027800	28.6	0.6	2.14	30	31	28.1	2190375
1773941400	28	-3	-9.68	30.7	30.7	28	2469931
1773855000	31	-2	-6.06	33.8	33.8	29.1	1928479
1773768600	33	3	10.00	30	33.9	30	2589360
1773682200	30	-1.5	-4.76	31.4	31.8	29.6	2014892