Century Aluminum Co【CENX】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	-6.16	-11.7355686797	52.49	52.49	43.29	2901789	47.05194995	CS
4	-22.04	-32.236360977	68.37	70.43	43.29	2431547	56.67438027	CS
12	-16.27	-25.9904153355	62.6	70.43	43.29	1861633	59.9785891	CS
26	6.18	15.3922789539	40.15	70.43	37.81	2135398	54.1633302	CS
52	28.64	161.89937818	17.69	70.43	17.22	2024501	41.19402002	CS
156	37.63	432.528735632	8.7	70.43	5.7	1600344	25.8046638	CS
260	33.66	265.666929755	12.67	70.43	5.27	1690794	19.95584038	CS

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
1782513300	46.33	0.37	0.81	45	47.36	45	6377373
1782426900	45.96	1.46	3.28	44.86	46.06	43.29	2507093
1782340500	44.5	-2.83	-5.98	45.64	46.205	43.79	2379116
1782254100	47.33	-2.2	-4.44	47.65	47.98	46.68	3566290
1782167700	49.53	-2.18	-4.22	52.49	52.49	48.1	3154657
1781822100	51.71	-2.6	-4.79	54.68	54.698	51.175	3747593
1781735700	54.31	0.76	1.42	53.15	56.67	53	2565805
1781649300	53.55	-1	-1.83	54.74	54.74	52.06	3069747
1781562900	54.55	-6.64	-10.85	58.55	58.79	53.52	3660699
1781303700	61.19	0.25	0.41	60.92	61.95	59.63	1285783
1781217300	60.94	1.9	3.22	60.44	61.705	58.94	1277907
1781130900	59.04	-1.87	-3.07	60.3	61.37	58.5001	1941456
1781044500	60.91	-2.39	-3.78	63.89	64.459999	58.5101	1507721
1780958100	63.3	3.18	5.29	62.13	64.75	61.5	2504121
1780698900	60.12	-6.31	-9.50	65.001999	65.2	59.98	2195380
1780612500	66.43	-0.61	-0.90	65.97	69.195	65.012699	1342331
1780526100	67.035	-1.74	-2.52	68.27	69.285	66.45	1782796
1780439700	68.77	4.86	7.60	64.92	70.43	64.879999	2893840
1780353300	63.91	-2.06	-3.12	66.709999	66.709999	63.41	1946858
1780094100	65.97	-1.56	-2.31	68.37	68.8	63.78	2870205
1780007700	67.53	1.81	2.75	65.15	68.7	64.53	2042408
1779921300	65.72	-1.16	-1.73	62.29	65.864999	61.5	1630782
1779834900	66.879999	1.83	2.81	66.239999	67.82	65.72	1593279
1779489300	65.05	4.59	7.59	60.36	65.37	59.95	2037801
1779402900	60.46	1.68	2.86	58.8	61.56	58.08	1544585
1779316500	58.78	0.34	0.58	59.98	60.09	58.15	1360726
1779230100	58.44	3.52	6.41	54	59.1	53.7	1664078
1779143700	54.92	-1.9	-3.34	57.22	58.2	54.51	1807798
1778884500	56.82	-4.62	-7.52	58.88	59.83	55.86	1632669
1778798100	61.44	-2.9	-4.51	64.47	65	60.7079	1484239
1778711700	64.34	1.07	1.69	64.625	65.3413	61.65	2750850
1778625300	63.27	3.09	5.13	58.84	63.9	58.18	1778314
1778538900	60.18	1.27	2.16	58.975	61.38	57.84	1741520
1778279700	58.91	-1.67	-2.76	61.99	62.895	57.12	2515086
1778193300	60.58	-2.04	-3.26	63.6	63.74	59.84	1425257
1778106900	62.62	0.34	0.55	62.308	63.19	60.66	2016466
1778020500	62.28	2.49	4.16	60.29	63.42	60.29	1520863
1777934100	59.79	0.81	1.37	60.205	60.9	58.45	1185183
1777674900	58.98	-0.46	-0.77	58.71	59.4339	57.64	798199
1777588500	59.44	0.46	0.78	59.205	60	58.21	768046
1777502100	58.98	-0.33	-0.56	59.745	60.04	58.2	969143
1777415700	59.31	-2.32	-3.76	61.51	61.51	59.1	895093
1777329300	61.63	0.89	1.47	60.93	61.87	60	888599
1777070100	60.74	0.87	1.45	59.75	61.11	58.54	1118976
1776983700	59.87	-3.22	-5.10	62.9	63.46	59.47	1428132
1776897300	63.09	1.69	2.75	62.16	63.195	60.65	872428
1776810900	61.4	0.07	0.11	61.49	62.3499	59.8902	1219403
1776724500	61.33	-0.91	-1.46	62.32	62.99	60.14	1168932
1776465300	62.24	-3.37	-5.14	59.5	62.99	57.48	2730186
1776378900	65.61	1.52	2.37	64.17	66.48	64.17	1074300
1776292500	64.09	0.32	0.50	64.01	65.14	63.1801	1155145
1776206100	63.77	-4.17	-6.14	68.3	68.68	63	2095128
1776119700	67.94	0.98	1.46	66.705	68.5199	66.285	1529664
1775860500	66.959999	0.65	0.98	66.7	68.22	66.3	914941
1775774100	66.31	0.74	1.13	66	68.6936	65.8332	1556843
1775687700	65.569999	-0.46	-0.70	62.865	66.44	61.13	2483025
1775601300	66.03	1.49	2.31	65.73	67.63	65.25	2622156
1775514900	64.54	1.97	3.15	62.6	64.845	61.96	1893425
1775169300	62.57	-0.94	-1.48	61.915	64.2	61.52	1966975
1775082900	63.51	4.82	8.21	59.79	63.69	59.5	3035186
1774996500	58.69	5.44	10.22	55.28	60.54	55.25	3790641
1774910100	53.25	3.6	7.25	56.39	59.84	51.89	4641136