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	-2.9	-7.3417721519	39.5	40	36.25	1552863	38.12861416	DE
4	2.1	6.08695652174	34.5	47	33	2378017	39.08119021	DE
12	2.55	7.48898678414	34.05	47	30.5	1945871	36.08935674	DE
26	-10	-21.4592274678	46.6	48	27.5	2189707	35.85657249	DE
52	10.35	39.4285714286	26.25	82.5	24.25	3697894	41.55512849	DE
156	34.35	1526.66666667	2.25	82.5	2.15	3989441	19.15010546	DE
260	34.25	1457.44680851	2.35	82.5	0.775	3798712	12.71315091	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
1783528200	37.35	-1.05	-2.73	38	38	37.35	772395
1783441800	38.4	0.4	1.05	37.5	39.65	36.4	2424120
1783355400	38	0	0.00	38.05	39	37.65	1181366
1783096200	38	-0.2	-0.52	39	39.7	38	731386
1783009800	38.2	-1	-2.55	39.5	40	38.2	2655048
1782923400	39.2	-2.5	-6.00	41.7	42	38.75	5700674
1782837000	41.7	-3.1	-6.92	43.15	47	41.5	5607480
1782750600	44.8	3.8	9.27	40.5	45.7	40.5	4073433
1782491400	41	0.2	0.49	40.5	41.95	39.55	937567
1782405000	40.8	-0.9	-2.16	41.5	43.75	40.5	2841290
1782318600	41.7	1.7	4.25	40	42.5	40	2198194
1782232200	40	1.7	4.44	38.3	40.3	37.05	2927124
1782145800	38.3	2.9	8.19	37.95	39.4	36.9	4133423
1781886600	35.4	-0.7	-1.94	37.95	37.95	35.4	751072
1781800200	36.1	-0.05	-0.14	37.05	37.05	35.95	534625
1781713800	36.15	0.65	1.83	36.7	37	36.15	724540
1781627400	35.5	0.5	1.43	36.2	38.75	35.5	3044512
1781541000	35	-1	-2.78	35.4	36.5	35	1921026
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