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	-0.5	-0.442477876106	113	114.75	112	154813	113.10847811	DE
4	2	1.80995475113	110.5	117.5	107.75	271589	114.60627083	DE
12	1	0.896860986547	111.5	117.5	92.1	234400	107.1044962	DE
26	15	15.3846153846	97.5	150.5	88.5	258869	115.2051905	DE
52	67	147.252747253	45.5	150.5	45.5	136201	113.7278377	DE
156	67	147.252747253	45.5	150.5	45.5	45341	113.7278377	DE
260	67	147.252747253	45.5	150.5	45.5	27348	113.7278377	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
1783701000	112.5	0	0.00	112.5	112.5	112.25	45876
1783614600	112.5	0	0.00	112.5	112.5	112	51338
1783528200	112.5	0	0.00	112.5	114.75	112.5	132966
1783441800	112.5	-1	-0.88	113.5	114	112.5	46194
1783355400	113.5	1	0.89	112.5	113.5	112.5	471001
1783096200	112.5	-0.5	-0.44	113	113.75	112.5	72565
1783009800	113	-0.5	-0.44	113.5	113.75	112	199273
1782923400	113.5	0	0.00	113.5	113.5	112.75	160898
1782837000	113.5	0	0.00	113.5	113.5	113.5	114472
1782750600	113.5	0	0.00	113.5	113.5	107.75	280647
1782491400	113.5	-2	-1.73	115.5	115.5	112.5	364655
1782405000	115.5	-1.5	-1.28	117	117	115.5	275498
1782318600	117	0.5	0.43	116.5	117	115.5	104409
1782232200	116.5	0.5	0.43	115.5	117	114.5	409914
1782145800	116	-0.5	-0.43	116.5	117.5	116	469589
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	104.75	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	99	452236
1778689800	100	0.5	0.50	99.5	101	99	521760
1778603400	99.5	-0.5	-0.50	100	100.25	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	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	105.5	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