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	-0.25	-1.72413793103	14.5	15	14	81242	14.28853989	DE
4	-2	-12.3076923077	16.25	16.65	14	193208	15.52693784	DE
12	-1	-6.55737704918	15.25	18.8	14	328021	16.50679451	DE
26	-2.75	-16.1764705882	17	20.5	13	328979	16.91132709	DE
52	6.5	83.8709677419	7.75	25.5	7.5	460634	16.27310189	DE
156	-29.25	-67.2413793103	43.5	49	5.25	311675	15.98691129	DE
260	-71.75	-83.4302325581	86	108.5	5.25	261254	27.76678453	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	14.25	0	0.00	14.25	14.3	14.1	55666
1783009800	14.25	0	0.00	14.25	14.25	14.25	68173
1782923400	14.25	0	0.00	14.25	14.5	14.25	156163
1782837000	14.25	-0.25	-1.72	14.5	15	14	63586
1782750600	14.5	0	0.00	14.5	15	14.25	62621
1782491400	14.5	-0.75	-4.92	15.25	15.25	14.5	168064
1782405000	15.25	0	0.00	15.25	15.6	14.5	84202
1782318600	15.25	-0.5	-3.17	16	16.25	15	635347
1782232200	15.75	0	0.00	15.75	16.25	15.75	312449
1782145800	15.75	0	0.00	15.75	16.25	15.75	66664
1781886600	15.75	0	0.00	15.75	16.5	15.75	38108
1781800200	15.75	0	0.00	15.75	15.8	15.05	621199
1781713800	15.75	-0.25	-1.56	15.75	16.649999	15.75	51799
1781627400	16	-0.13	-0.78	16.125	16.125	15.15	548954
1781541000	16.125	0	0.00	16.125	16.125	15.5	101175
1781281800	16.125	0.63	4.03	15.5	16.125	15.375	354005
1781195400	15.5	-0.25	-1.59	15.75	15.75	15.25	217249
1781109000	15.75	0	0.00	15.75	15.75	15.75	22051
1781022600	15.75	-0.25	-1.56	16.25	16.5	15.75	44893
1780936200	16	-0.25	-1.54	16.25	16.5	15.95	191788
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	18.75	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	15.5	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	16.75	16.25	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