Almonty Industries Inc【ALM】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	-3.91	-18.8797682279	20.71	21.24	16.25	3741485	20.05338099	CS
4	-3.52	-17.3228346457	20.32	22.3	16.18	4228983	19.48552281	CS
12	-3.82	-18.5257032008	20.62	24.41	13.52	5265399	18.90370609	CS
26	9.49	129.822161423	7.31	24.41	6.4	4832361	15.97273171	CS
52	11.72	230.708661417	5.08	24.41	3.16	3461532	13.82847634	CS
156	11.72	230.708661417	5.08	24.41	3.16	3461532	13.82847634	CS
260	11.72	230.708661417	5.08	24.41	3.16	3461532	13.82847634	CS

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
1780698900	16.309999	-4.37	-21.13	17.82	18	16.29	18988366
1780612500	20.68	0.72	3.61	19.56	21.24	19.384	3085606
1780526100	19.96	-0.69	-3.34	20.39	21	19.82	2192728
1780439700	20.65	1.6	8.40	19.2	21	18.6	5607568
1780353300	19.05	-0.61	-3.10	18.95	19.9899	18.95	3274563
1780094100	19.66	-1.04	-5.02	20.71	20.95	19.52	4546960
1780007700	20.7	0.37	1.82	20.33	20.85	19.67	4341686
1779921300	20.33	0.56	2.83	19.27	20.685	18.93	4642970
1779834900	19.77	1.11	5.95	19.285	19.855	18.96	4055056
1779489300	18.66	-0.13	-0.69	18.95	19.09	18.1	2869129
1779402900	18.79	1.15	6.52	17.6	18.84	17.49	2678773
1779316500	17.64	0.42	2.44	17.92	18.69	17.38	4673293
1779230100	17.22	-0.08	-0.46	17.06	17.29	16.18	3783949
1779143700	17.3	-0.15	-0.86	18.16	18.25	17.1	3626500
1778884500	17.45	-0.9	-4.88	17.76	17.98	17.28	3549260
1778798100	18.345	-1.19	-6.07	19.61	19.64	17.91	6193362
1778711700	19.53	-2.59	-11.71	21.67	22.3	19.455	5511470
1778625300	22.12	1.2	5.74	20.61	22.175	19.725	5003038
1778538900	20.92	1.24	6.30	20.08	21.4	19.92	5776807
1778279700	19.68	-0.14	-0.71	20.32	20.37	18.882	4937963
1778193300	19.82	-1.54	-7.21	21.04	21.36	19.55	4852589
1778106900	21.36	1.33	6.64	20.56	21.55	20.14	4795926
1778020500	20.03	0.49	2.51	20.05	20.54	19.73	3035421
1777934100	19.54	-1.06	-5.15	21.02	21.1	19.26	4692391
1777674900	20.6	-1.08	-4.98	21.64	21.65	20.2311	3479584
1777588500	21.68	1.91	9.66	20.08	21.765	19.86	4273976
1777502100	19.77	-1	-4.81	20.4	20.47	19.075	4455058
1777415700	20.77	-0.72	-3.35	20.98	21.36	19.83	3682373
1777329300	21.49	-0.43	-1.96	21.53	21.748	20.49	4271108
1777070100	21.92	-0.16	-0.72	22.44	22.49	21.57	2286682
1776983700	22.08	-1.25	-5.36	23.1	23.87	21.185	5012999
1776897300	23.33	1.39	6.34	22.64	23.75	22.48	4345435
1776810900	21.94	-1.43	-6.12	23.34	23.75	21.64	5434467
1776724500	23.37	-0.05	-0.21	23.12	23.96	22.8	5140217
1776465300	23.42	0.65	2.85	22.76	24.41	22.7	6918567
1776378900	22.77	1.77	8.43	20.58	23.345	20	9863721
1776292500	21	-0.8	-3.67	21.48	22.5362	20.36	7724958
1776206100	21.8	1.18	5.72	20.72	21.83	20.23	5689451
1776119700	20.62	2.74	15.32	17.58	20.69	17.4	7380385
1775860500	17.88	0.25	1.42	17.79	18.35	17.5304	2522773
1775774100	17.63	0	0.00	17.4	18.01	17.08	3439741
1775687700	17.63	1.64	10.26	17.25	17.64	16.52	5766890
1775601300	15.99	-0.64	-3.85	16.629999	16.68	15.46	4314949
1775514900	16.629999	1.27	8.27	15.62	16.96	15.44	6603890
1775169300	15.36	0.34	2.26	14.23	15.64	14	4143854
1775082900	15.02	0.54	3.73	14.99	15.44	14.535	3518670
1774996500	14.48	0.71	5.16	13.56	14.64	13.52	5159480
1774910100	13.77	-1.14	-7.65	15.05	15.33	13.52	4524067
1774650900	14.91	0.23	1.57	14.51	15.4	14.4004	5607365
1774564500	14.68	-1.66	-10.16	15.65	15.66	14.34	8048296
1774478100	16.34	1.62	10.97	14.95	16.379999	14.92	8213377
1774391700	14.725	-2.21	-13.02	16.19	16.25	14.62	12717795
1774305300	16.93	0.73	4.51	16.329999	17.52	15.82	8741772
1774046100	16.2	-0.98	-5.70	17.76	18.1	15.91	8254114
1773959700	17.18	-0.6	-3.37	15.66	17.39	15.21	8903954
1773873300	17.78	-0.38	-2.09	18.16	18.39	17.41	4790607
1773786900	18.16	-1.13	-5.86	18.31	18.85	17.15	7938560
1773700500	19.29	-0.39	-1.96	20.71	21.5	19	8447109
1773441300	19.675	-1.39	-6.58	20.62	20.77	18.95	6049867
1773354900	21.06	-1.22	-5.48	22.13	22.13	20.36	4878795
1773268500	22.28	0.99	4.65	20.81	22.55	20.6	5138635
1773182100	21.29	1.59	8.07	19.94	22.1499	19.885	8435046
1773095700	19.7	0.98	5.24	18.02	19.75	17.68	4854003
1772840100	18.72	-0.58	-3.01	18.8	19.65	18.14	5149613