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	6	5.42986425339	110.5	117.5	110.5	371281	114.48346184	DE
4	21.5	22.6315789474	95	117.5	94	256051	108.1954306	DE
12	10.5	9.90566037736	106	125	92.1	233217	106.62932714	DE
26	37	46.5408805031	79.5	150.5	79.5	249865	113.65943093	DE
52	71	156.043956044	45.5	150.5	45.5	122125	113.6192388	DE
156	71	156.043956044	45.5	150.5	45.5	40655	113.6192388	DE
260	71	156.043956044	45.5	150.5	45.5	24522	113.6192388	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
1781886600	116.5	2	1.75	114	117	113.5	421959
1781800200	114.5	-3	-2.55	117.5	117.5	114.5	281494
1781713800	117.5	4.5	3.98	114	117.5	114	511459
1781627400	113	-1.5	-1.31	113.5	116	113	199969
1781541000	114.5	2.5	2.23	112	116.5	112	357432
1781281800	112	1.5	1.36	110.5	115	110.5	506050
1781195400	110.5	2	1.84	108.5	111	108.5	79379
1781109000	108.5	0	0.00	108.5	109.5	106.75	193205
1781022600	108.5	-2.5	-2.25	110.5	111	108.5	176158
1780936200	111	1	0.91	110.5	111.25	109	112254
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