Resolute Mining Ltd【RSG】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	-4.6	-8.24372759857	55.8	56	48.7	183089	51.90548968	DE
4	-13	-20.2492211838	64.2	65.8	48.7	142914	56.59792399	DE
12	-28.8	-36	80	80	48.7	155056	64.73237485	DE
26	-8.8	-14.6666666667	60	86	48.7	166089	68.47432927	DE
52	21.4	71.8120805369	29.8	86	29	189384	55.53043269	DE
156	29.8	139.252336449	21.4	86	15.5	234319	33.74559171	DE
260	21.7	73.5593220339	29.5	86	9.18	187223	30.29088547	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
1782837000	50.6	-0.6	-1.17	50	51.2	49	92537
1782750600	51.2	-3.4	-6.23	53	53.4	50.6	141332
1782491400	54.6	4	7.91	51	56	51	204944
1782405000	50.6	-0.8	-1.56	52	52	50.2	113471
1782318600	51.4	-5.4	-9.51	55.8	55.8	51.4	363161
1782232200	56.8	-4.4	-7.19	58	58	56.8	55684
1782145800	61.2	2.8	4.79	61	61.2	61	19010
1781886600	58.4	-3.8	-6.11	62	62	57	285871
1781800200	62.2	-3.2	-4.89	64	64	60.4	168431
1781713800	65.4	5	8.28	61.8	65.4	61.8	191616
1781627400	60.4	-0.6	-0.98	60.4	60.4	59	32244
1781541000	61	4	7.02	59.8	61	59.8	48675
1781281800	57	3.6	6.74	54	57	54	61221
1781195400	53.4	1.6	3.09	52.2	53.4	52.2	51617
1781109000	51.8	-1.8	-3.36	53.4	53.4	50.8	170228
1781022600	53.6	-3.4	-5.96	55	57.2	53.6	170376
1780936200	57	-3.6	-5.94	57	57	54.6	294838
1780677000	60.6	-3.6	-5.61	59.6	60.8	57	238712
1780590600	64.2	0.8	1.26	65.8	65.8	62.2	73959
1780504200	63.4	0.4	0.63	64.2	65	63.2	80351
1780417800	63	-2.2	-3.37	66	66	63	2692
1780331400	65.2	-5.8	-8.17	67.4	68.6	65	144392
1780072200	71	3	4.41	68	71	68	67139
1779985800	68	0.6	0.89	64.2	68	63.8	175670
1779899400	67.4	-3.6	-5.07	67.8	67.8	66.2	257371
1779813000	71	6.6	10.25	65	71	65	282198
1779467400	64.4	-3.8	-5.57	64.4	64.4	64.4	12356
1779381000	68.2	2.2	3.33	65.2	68.2	63.6	221975
1779294600	66	3	4.76	64.8	66.4	63.8	142567
1779208200	63	-3.2	-4.83	66.2	66.4	63	163596
1779121800	66.2	-1.8	-2.65	68	69	66.2	114002
1778862600	68	-2	-2.86	70	71	68	63143
1778776200	70	-0.8	-1.13	74	74	70	267136
1778689800	70.8	0.6	0.85	72.8	74	70.8	63331
1778603400	70.2	0	0.00	70.2	70.2	70.2	10487
1778517000	70.2	-0.2	-0.28	70.8	72.8	70.2	43726
1778257800	70.4	-0.6	-0.85	70.4	70.4	70.4	175408
1778171400	71	3.2	4.72	65	71	65	226058
1778085000	67.8	5.2	8.31	66	67.8	65.599999	513499
1777998600	62.6	-3.4	-5.15	61	64	61	576757
1777653000	66	5	8.20	66	66	66	118033
1777566600	61	-0.8	-1.29	63.2	63.2	61	136639
1777480200	61.8	-2.2	-3.44	64.4	64.4	61.8	289198
1777393800	64	-2.4	-3.61	66.4	66.4	62.2	412056
1777307400	66.4	-8.4	-11.23	71	71	66.4	390634
1777048200	74.8	-3.2	-4.10	78.6	78.6	74.6	81007
1776961800	78	3.8	5.12	78	78	78	65288
1776875400	74.2	-0.2	-0.27	74.2	74.2	74.2	34710
1776789000	74.4	-0.8	-1.06	78	78	74.4	186106
1776702600	75.2	-0.6	-0.79	75	75.2	75	68064
1776443400	75.8	-2.2	-2.82	77.8	77.8	75.8	74161
1776357000	78	2	2.63	78	78	78	40361
1776270600	76	-1	-1.30	75.4	76	75.4	102563
1776184200	77	-2	-2.53	77.2	77.2	75.4	49821
1776097800	79	1.4	1.80	80	80	79	13852
1775838600	77.6	1.8	2.37	78	78	77.4	451039
1775752200	75.8	0.2	0.26	75.4	75.8	75.4	22808
1775665800	75.6	1.8	2.44	80	80	75.6	75131
1775579400	73.8	0	0.00	78	78	73.2	75151
1775147400	73.8	-2.6	-3.40	78	78	73.2	73471
1775061000	76.4	6	8.52	76	77	76	206966