European Metals Holdings Limited【EMH】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	-1.25	-7.14285714286	17.5	17.75	16.25	250202	16.85750792	DE
4	-0.25	-1.51515151515	16.5	18.8	16	388807	17.35225757	DE
12	1.25	8.33333333333	15	18.8	13	337712	16.22252612	DE
26	-3.75	-18.75	20	25.5	13	446435	17.65304456	DE
52	6.75	71.0526315789	9.5	25.5	7.5	461668	16.02603915	DE
156	-22.75	-58.3333333333	39	49	5.25	312120	16.49824805	DE
260	-63.75	-79.6875	80	108.5	5.25	261840	28.70451975	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
1780677000	16.25	-0.75	-4.41	16.75	17.5	16.25	172854
1780590600	17	0	0.00	17	17	16.75	502635
1780504200	17	0	0.00	17	17.3	16.9	79045
1780417800	17	0.13	0.74	17	17.25	16.75	107528
1780331400	16.875	-0.63	-3.57	17.5	17.75	16.75	388947
1780072200	17.5	0	0.00	17.5	17.625	17.5	35046
1779985800	17.5	0.25	1.45	17.25	17.75	17.25	887881
1779899400	17.25	0	0.00	17.25	17.75	17.25	293726
1779813000	17.25	-0.13	-0.72	17.375	18.25	17.25	313602
1779467400	17.375	-0.13	-0.71	17.5	17.75	17.375	698579
1779381000	17.5	0	0.00	17.5	17.75	17.25	161136
1779294600	17.5	-0.5	-2.78	18	18.4	17.5	89168
1779208200	18	-0.25	-1.37	18.25	18.65	18	211174
1779121800	18.25	0	0.00	18.25	18.8	18.25	235920
1778862600	18.25	0.25	1.39	18	18.5	18	945337
1778776200	18	1.5	9.09	16.5	18.5	16.5	715479
1778689800	16.5	0	0.00	16.5	16.649999	16	483324
1778603400	16.5	-0.25	-1.49	16.75	17.25	16.25	459961
1778517000	16.75	0.5	3.08	16.5	16.75	16.25	605984
1778257800	16.25	-0.5	-2.99	16.75	17	15.9	305525
1778171400	16.75	0	0.00	16.5	16.75	16.5	238610
1778085000	16.75	1	6.35	15.75	16.75	15.75	2085242
1777998600	15.75	0	0.00	15.75	15.75	15.5	1239910
1777653000	15.75	0.13	0.80	15.625	15.75	15.625	170036
1777566600	15.625	0.13	0.81	15.5	15.625	15.075	225503
1777480200	15.5	-0.25	-1.59	15.75	15.75	15.5	35526
1777393800	15.75	0	0.00	15.75	15.75	15.75	148046
1777307400	15.75	-0.63	-3.82	16.375	16.375	15.75	260980
1777048200	16.375	0	0.00	16.375	16.375	16.25	120861
1776961800	16.375	-0.13	-0.76	16.375	16.625	16.375	42208
1776875400	16.5	0	0.00	16.5	16.5	16.399999	246516
1776789000	16.5	0	0.00	16.5	17	16.5	325988
1776702600	16.5	0	0.00	16.5	16.5	16.5	574026
1776443400	16.5	1.25	8.20	15.25	16.75	15	719821
1776357000	15.25	0	0.00	15.25	15.25	15.25	109551
1776270600	15.25	0	0.00	15.25	15.35	15	120599
1776184200	15.25	0	0.00	15.25	15.25	15.25	49164
1776097800	15.25	0	0.00	15.25	15.4	14.9	755647
1775838600	15.25	0.25	1.67	15	15.25	14.9	215796
1775752200	15	0	0.00	15	15.75	15	2664
1775665800	15	0	0.00	15	15.75	15	132664
1775579400	15	0	0.00	15	15.65	15	148747
1775147400	15	0.25	1.69	14.75	15.7	14.5	325527
1775061000	14.75	0.75	5.36	14	14.75	14	384064
1774974600	14	-0.25	-1.75	14.25	14.25	14	157730
1774888200	14.25	-0.25	-1.72	14.5	14.5	14.25	243091
1774632600	14.5	0	0.00	14.5	14.5	14.5	98560
1774546200	14.5	0.25	1.75	14.25	14.5	14	260271
1774459800	14.25	1	7.55	13.25	14.5	13.25	244454
1774373400	13.25	0	0.00	13.25	14.5	13.25	174631
1774287000	13.25	-0.25	-1.85	13.25	15.05	13	193652
1774027800	13.5	0	0.00	13.5	13.7	13.5	157634
1773941400	13.5	-0.5	-3.57	13.75	13.75	13	127669
1773855000	14	0.25	1.82	13.75	14	13.75	107690
1773768600	13.75	-0.5	-3.51	14.25	14.25	13.75	331164
1773682200	14.25	-2.75	-16.18	15	16.25	14.25	624847
1773423000	17	2	13.33	15	17	14.75	301309
1773336600	15	-0.5	-3.23	15.5	16	15	282715
1773250200	15.5	0	0.00	15.5	15.5	15.5	65615
1773163800	15.5	0	0.00	15.5	15.5	15.5	304422
1773077400	15.5	-0.75	-4.62	16.25	16.25	15.5	207188