Cornish Metals Plc【TIN】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	14	14.5833333333	96	112	96	310968	104.25179311	DE
4	9	8.91089108911	101	112	92.1	234323	99.95839541	DE
12	7.5	7.31707317073	102.5	125	92.1	202410	104.57568318	DE
26	64.5	141.758241758	45.5	150.5	45.5	227760	113.69194266	DE
52	64.5	141.758241758	45.5	150.5	45.5	111190	113.69194266	DE
156	64.5	141.758241758	45.5	150.5	45.5	37112	113.69194266	DE
260	64.5	141.758241758	45.5	150.5	45.5	22344	113.69194266	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	110	1.5	1.38	108.5	111	108.5	360171
1780590600	108.5	-1	-0.91	110.5	112	108	380037
1780504200	109.5	8.5	8.42	101	109.5	101	509532
1780417800	101	3	3.06	98	101	98	67009
1780331400	98	2	2.08	98	98.7	96	433006
1780072200	96	0	0.00	96	98	96	165254
1779985800	96	0	0.00	96	96	96	46572
1779899400	96	1	1.05	95.5	97	95.5	179248
1779813000	95	0	0.00	95	95	94	199270
1779467400	95	0	0.00	95	96	94	107476
1779381000	95	0.7	0.74	94.3	95	92.3	86559
1779294600	94.3	0	0.00	94.3	95.6	92.1	124277
1779208200	94.3	-1.7	-1.77	96	96	94.3	195295
1779121800	96	-1	-1.03	97	97	96	147429
1778862600	97	-2	-2.02	99	99.2	96.2	343604
1778776200	99	-1	-1.00	100	101.25	99	452236
1778689800	100	0.5	0.50	99.5	101	99	521760
1778603400	99.5	-0.5	-0.50	100	100	98.4	63899
1778517000	100	0	0.00	100	102.25	99.75	309387
1778257800	100	-1	-0.99	101	101	98.9	120289
1778171400	101	0	0.00	101	101.5	100.5	86145
1778085000	101	2	2.02	99	101	98.7	360346
1777998600	99	0	0.00	99	99.5	98.4	40279
1777653000	99	0	0.00	99	102.5	98	283945
1777566600	99	1.5	1.54	97.5	99	96	165941
1777480200	97.5	-6	-5.80	103.5	103.5	97.5	124367
1777393800	103.5	0	0.00	103.5	103.5	101.25	74904
1777307400	103.5	0	0.00	103.5	103.5	102.5	140051
1777048200	103.5	0.5	0.49	103	103.5	101.5	292483
1776961800	103	-2.5	-2.37	105.5	106	101.5	240820
1776875400	105.5	-1.5	-1.40	107	108	105.5	146129
1776789000	107	1	0.94	106.5	107	104.75	145823
1776702600	106	-1.5	-1.40	107.5	110	105.5	340224
1776443400	107.5	-4	-3.59	111.5	111.5	106	348654
1776357000	111.5	3	2.76	108.5	111.5	108.5	246348
1776270600	108.5	0	0.00	108.5	108.5	108.5	490013
1776184200	108.5	-4.5	-3.98	114	114.5	108.25	159282
1776097800	113	1.5	1.35	111.5	114	110.5	192971
1775838600	111.5	1	0.90	110.5	111.5	108	123206
1775752200	110.5	-1.5	-1.34	112	112	110.5	98925
1775665800	112	0.5	0.45	113.5	114.5	109.5	233897
1775579400	111.5	-2	-1.76	113.5	113.5	111	257464
1775147400	113.5	-4	-3.40	120	120.5	113.5	126615
1775061000	117.5	-7	-5.62	124.5	124.5	117.5	325469
1774974600	124.5	7.5	6.41	117	125	117	477811
1774888200	117	11	10.38	106	117	106	218067
1774632600	106	0	0.00	106	110.25	106	90275
1774546200	106	0	0.00	106	111.25	106	112019
1774459800	106	3.5	3.41	102.5	109.25	102.5	92951
1774373400	102.5	3.5	3.54	99	102.5	99	53588
1774287000	99	-2	-1.98	99.5	100.4	95.8	249133
1774027800	101	0	0.00	101	105	101	101619
1773941400	101	-1.5	-1.46	102.5	104	100	132658
1773855000	102.5	0.75	0.74	99	102.5	99	68648
1773768600	101.75	2.25	2.26	99.5	101.75	99	103101
1773682200	99.5	-2.5	-2.45	102	102	99.5	149423
1773423000	102	-0.5	-0.49	102.5	104.75	102	89998
1773336600	102.5	-1	-0.97	103.5	104.5	102.5	152582
1773250200	103.5	2.5	2.48	101	106	101	116991
1773163800	101	10	10.99	92	101	92	408134
1773077400	91	-8	-8.08	99	99	88.5	797730