Sovereign Metals Limited【SVML】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	-1.5	-4.6875	32	32.5	28.5	241380	30.17578478	DE
4	-3.5	-10.2941176471	34	35	28	373609	31.29590215	DE
12	-6.5	-17.5675675676	37	41.5	28	491555	35.81296767	DE
26	2	7.01754385965	28.5	50.5	28	518028	37.86576982	DE
52	-2	-6.15384615385	32.5	50.5	24.1	391330	35.80968901	DE
156	5	19.6078431373	25.5	50.5	20.5	190936	34.71817227	DE
260	-1	-3.1746031746	31.5	53.5	20.5	138273	34.45126354	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
1782750600	30.5	1	3.39	28.5	30.5	28.5	111835
1782491400	29.5	0	0.00	28.5	29.65	28.5	216458
1782405000	29.5	-1	-3.28	30.5	30.5	29	331173
1782318600	30.5	-0.5	-1.61	31	31	29.2	405096
1782232200	31	-0.5	-1.59	31.5	32.5	31	195680
1782145800	31.5	-0.5	-1.56	32	32.5	31.5	58495
1781886600	32	0	0.00	32	32	32	127213
1781800200	32	0	0.00	32	32	32	51879
1781713800	32	1.5	4.92	32	32	32	114222
1781627400	30.5	-1	-3.17	31.5	32	30.5	142214
1781541000	31.5	1	3.28	33	33	31.5	428378
1781281800	30.5	1.5	5.17	31.5	31.5	30.5	497073
1781195400	29	-0.5	-1.69	28	29	28	589528
1781109000	29.5	-1	-3.28	29	29.5	28.5	507074
1781022600	30.5	-1.5	-4.69	31.5	31.5	30.5	652327
1780936200	32	0	0.00	32	32.5	32	274481
1780677000	32	0	0.00	31.5	32	31.5	676349
1780590600	32	-0.5	-1.54	32	32.5	31.5	734703
1780504200	32.5	-1	-2.99	32.5	33	32.5	357267
1780417800	33.5	-1	-2.90	33.5	33.5	32.5	831670
1780331400	34.5	-1.5	-4.17	34	35	34	280898
1780072200	36	1.5	4.35	34.5	36	34.5	506828
1779985800	34.5	-2	-5.48	35.5	35.5	33.5	959765
1779899400	36.5	3	8.96	34.5	37.5	34.25	1577905
1779813000	33.5	0	0.00	33.5	33.5	33.25	152704
1779467400	33.5	0	0.00	33.5	33.5	33.25	301721
1779381000	33.5	0	0.00	33.5	33.5	33	293292
1779294600	33.5	-1	-2.90	34	34.2	33	614764
1779208200	34.5	0	0.00	34.5	34.7	34.5	197566
1779121800	34.5	0	0.00	34.5	34.7	34.5	200650
1778862600	34.5	-1	-2.82	35.5	35.5	34.5	460199
1778776200	35.5	0	0.00	35.5	35.5	35.5	133105
1778689800	35.5	-0.5	-1.39	37	37	35.5	174768
1778603400	36	0	0.00	36.5	36.5	35	495854
1778517000	36	-0.5	-1.37	36.5	36.5	36	102545
1778257800	36.5	0	0.00	36.5	36.5	36.5	62957
1778171400	36.5	1	2.82	36	36.5	35.5	485662
1778085000	35.5	0	0.00	37	37	35.5	362991
1777998600	35.5	-2	-5.33	37.5	37.5	35	499162
1777653000	37.5	1	2.74	36.5	37.5	36.5	182795
1777566600	36.5	-1	-2.67	36.5	38	36.5	300410
1777480200	37.5	0	0.00	39	39	36.5	339429
1777393800	37.5	-1	-2.60	38.5	38.5	37	478072
1777307400	38.5	1	2.67	37.5	38.5	37.5	261318
1777048200	37.5	0	0.00	37.5	37.5	37.5	265989
1776961800	37.5	-0.5	-1.32	37.5	37.5	37.5	177018
1776875400	38	-1.5	-3.80	38	38.5	37.5	915929
1776789000	39.5	-1	-2.47	40.5	40.5	37.5	664878
1776702600	40.5	0	0.00	40.5	40.5	38.5	958363
1776443400	40.5	0	0.00	39	41	38.5	1288382
1776357000	40.5	4	10.96	36.5	41.5	36.5	3142380
1776270600	36.5	-1.5	-3.95	38	38.5	36.5	1362586
1776184200	38	1	2.70	37	38	37	208310
1776097800	37	-0.5	-1.33	35.5	38	35.5	675550
1775838600	37.5	0	0.00	37.5	37.5	37	156618
1775752200	37.5	-1.5	-3.85	39	39	37	240441
1775665800	39	3	8.33	40	40	38.5	605729
1775579400	36	0	0.00	37	37	35.5	739838
1775147400	36	-2	-5.26	35	36.5	35	390201
1775061000	38	1.5	4.11	37.5	39	37.5	515266
1774974600	36.5	1	2.82	35.5	36.5	35.5	178776
1774888200	35.5	1	2.90	34.5	35.5	34	523090