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	-13.2	-20.5607476636	64.2	65.8	50.8	171647	58.54600366	DE
4	-21.8	-29.9450549451	72.8	74	50.8	149253	65.09615523	DE
12	-20	-28.1690140845	71	80	50.8	170150	67.57679237	DE
26	-1.4	-2.67175572519	52.4	86	50.8	166979	68.89917296	DE
52	22.6	79.5774647887	28.4	86	26.9	188851	54.51050399	DE
156	28	121.739130435	23	86	15.5	232418	33.45778326	DE
260	21.9	75.2577319588	29.1	86	9.18	188472	30.06711596	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	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
1774974600	70.4	1.6	2.33	71	71	70.2	192353
1774888200	68.8	1	1.47	68.8	68.8	68.8	16121
1774632600	67.8	2.8	4.31	64.2	67.8	64.2	61525
1774546200	65	-3.4	-4.97	67	67	65	34373
1774459800	68.4	2	3.01	70	70.6	68.2	91754
1774373400	66.4	0	0.00	67.6	67.6	63.8	73350
1774287000	66.4	-0.6	-0.90	63.2	67	62.2	632200
1774027800	67	0.2	0.30	68	68	65	329470
1773941400	66.8	-6	-8.24	70.4	70.4	64	536395
1773855000	72.8	-0.1	-0.14	71	74.6	71	52716
1773768600	72.9	-0.5	-0.68	73.6	73.6	72.9	23953
1773682200	73.4	-2.2	-2.91	72.2	74.8	71.2	120292
1773423000	75.6	0.7	0.93	72.8	75.6	72.8	6201
1773336600	74.9	-0.9	-1.19	75	75.6	74.6	96563
1773250200	75.8	-0.2	-0.26	77	77	75	85415
1773163800	76	4.8	6.74	73.6	76	73.6	86256