Golden Prospect Precious Metals Ltd【GPM】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	-15.1	-13.3039647577	113.5	113.75	98.4	3517550	110.00778855	DE
4	-16.1	-14.0611353712	114.5	118	98.4	1439604	110.54920812	DE
12	7.1	7.77656078861	91.3	118	72	1371762	101.9721958	DE
26	13.4	15.7647058824	85	118	72	1124766	100.61591148	DE
52	38.4	64	60	118	53.8	957399	90.82973271	DE
156	66.65	209.921259843	31.75	118	23	519603	70.77273679	DE
260	41	71.4285714286	57.4	118	23	418455	63.3614153	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781022600	103	0	0.00	103	103	101.5	355366
1780936200	103	-7	-6.36	110	110	101.5	780211
1780677000	110	-3.5	-3.08	113.75	113.75	110	14141882
1780590600	113.5	0	0.00	113	113.75	113	300764
1780504200	113.5	0	0.00	113.5	113.5	113	2009528
1780417800	113.5	2.25	2.02	111.5	113.5	111.25	947523
1780331400	111.25	1.5	1.37	109.75	111.25	109.75	1017951
1780072200	109.75	4.25	4.03	106.25	109.75	106	472691
1779985800	105.5	-0.75	-0.71	105.5	105.5	105	252200
1779899400	106.25	-0.25	-0.23	106.5	106.5	106	423238
1779813000	106.5	2.5	2.40	104.5	106.5	104.5	194788
1779467400	104	-1	-0.95	105.5	105.5	104	176883
1779381000	105	-1.25	-1.18	106.25	106.25	105	469947
1779294600	106.25	-2.25	-2.07	108.75	108.75	106	599980
1779208200	108.5	-3.25	-2.91	111.75	111.75	108.5	1271388
1779121800	111.75	-3	-2.61	115.25	115.25	110.75	928286
1778862600	114.75	-3	-2.55	117.25	117.25	114.25	967726
1778776200	117.75	1	0.86	117.25	118	117.25	1380871
1778689800	116.75	2.25	1.97	114.5	116.75	114.5	661262
1778603400	114.5	0.5	0.44	114	114.5	114	1279711
1778517000	114	2	1.79	112.25	114	110.25	697626
1778257800	112	1	0.90	111.25	112.25	111	1617607
1778171400	111	2.5	2.30	108.75	111	108.75	2155312
1778085000	108.5	3.75	3.58	105.25	108.5	105.25	1204176
1777998600	104.75	0	0.00	104.75	104.75	104.25	1071855
1777653000	104.75	-1	-0.95	105.75	105.75	104.75	1664394
1777566600	105.75	1.25	1.20	104.75	105.75	104.25	1552396
1777480200	104.5	-1	-0.95	105.5	105.5	104.5	1461760
1777393800	105.5	-0.25	-0.24	105.75	105.75	105.5	2693609
1777307400	105.75	1.25	1.20	104.75	105.75	104	535699
1777048200	104.5	-0.25	-0.24	105	105	103.25	1070571
1776961800	104.75	-0.5	-0.48	105.25	105.25	104.75	1609294
1776875400	105.25	0.5	0.48	105.25	105.25	104.75	789434
1776789000	104.75	0	0.00	104.75	104.75	104.75	1006975
1776702600	104.75	-0.5	-0.48	105.25	105.25	104.25	748561
1776443400	105.25	3	2.93	102.25	105.25	102.25	1446745
1776357000	102.25	1.25	1.24	101	104	101	1222855
1776270600	101	3.1	3.17	98.1	101	98.1	1442820
1776184200	97.9	2.8	2.94	95.6	98.1	95.1	841399
1776097800	95.1	-0.1	-0.11	95.7	95.7	95.1	363393
1775838600	95.2	-0.1	-0.10	95.3	95.5	94.7	831233
1775752200	95.3	-1	-1.04	95.5	95.5	95	790725
1775665800	96.3	4.8	5.25	94.6	97.5	93.6	1168153
1775579400	91.5	-0.5	-0.54	92	92	91.5	1289316
1775147400	92	-1	-1.08	92.2	92.2	91	1670967
1775061000	93	5.4	6.16	88.2	93	88.2	611929
1774974600	87.6	0.6	0.69	87	87.6	86	1072009
1774888200	87	-0.1	-0.11	86.9	87.7	84.2	593224
1774632600	87.1	3.3	3.94	84	87.1	83.6	590988
1774546200	83.8	-2.3	-2.67	85.4	86.1	83.8	1201151
1774459800	86.1	2	2.38	84.6	86.8	84.6	3342312
1774373400	84.1	-2	-2.32	85.9	86	83.2	2290321
1774287000	86.1	1.6	1.89	82	86.5	72	2015288
1774027800	84.5	1.8	2.18	82.5	84.5	82.5	1460903
1773941400	82.7	-6.9	-7.70	89	89.6	81	1360600
1773855000	89.6	-1.7	-1.86	91.3	92	89.2	2639762
1773768600	91.3	1.8	2.01	89.5	91.3	89.5	1387017
1773682200	89.5	-3.5	-3.76	94	94.4	88.1	1828345
1773423000	93	-2.5	-2.62	95.5	95.5	93	2019810
1773336600	95.5	0	0.00	95.1	95.9	94.1	578417
1773250200	95.5	-3.1	-3.14	97.5	98.4	94.6	306248
1773163800	98.6	3.5	3.68	94.5	98.6	94.5	398444