Elemental Royalty Corporation【ELE】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	-0.56	-3.19270239453	17.54	18.3	16.8001	196159	17.54105793	CS
4	-1.78	-9.48827292111	18.76	20.6399	15.68	353039	17.69416462	CS
12	-5.2	-23.4445446348	22.18	24.78	15.68	330576	18.62985454	CS
26	2.51	17.3462335867	14.47	26.96	14.01	291130	19.35695665	CS
52	2.04	13.6546184739	14.94	26.96	14.01	289768	19.24563394	CS
156	2.04	13.6546184739	14.94	26.96	14.01	289768	19.24563394	CS
260	2.04	13.6546184739	14.94	26.96	14.01	289768	19.24563394	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
1780526100	16.98	-0.92	-5.14	17.41	17.75	16.8001	167167
1780439700	17.9	0.59	3.41	17.62	18	17.4001	156437
1780353300	17.31	-0.53	-2.97	17.43	17.935	17.31	220291
1780094100	17.84	0.17	0.96	17.49	18.3	17.4	189433
1780007700	17.67	-0.06	-0.34	17.54	17.78	17.35	247468
1779921300	17.73	-0.01	-0.06	17.5	18.08	17.0069	241776
1779834900	17.74	0.96	5.72	16.76	18.11	16.76	455151
1779489300	16.78	-0.25	-1.47	16.85	16.995	16.52	276801
1779402900	17.03	0.4	2.41	16.21	17.1482	16.21	226184
1779316500	16.629999	0.75	4.72	15.98	16.78	15.68	297572
1779230100	15.88	-1.08	-6.37	16.75	16.81	15.77	446706
1779143700	16.96	0.1	0.59	16.82	17.35	16.649999	258454
1778884500	16.86	-1.74	-9.35	17.84	18.15	16.77	380324
1778798100	18.6	-0.83	-4.27	19.4	19.7	18.17	324853
1778711700	19.43	-0.67	-3.33	19.82	20.08	19.41	180245
1778625300	20.1	-0.03	-0.15	19.64	20.37	19.32	229814
1778538900	20.13	1.27	6.73	19.03	20.6399	18.87	331297
1778279700	18.86	1.31	7.46	17.88	19	17.88	374422
1778193300	17.55	-0.9	-4.88	18.76	19.13	17.49	1703353
1778106900	18.45	1.45	8.53	17.9	18.9	17.5	407106
1778020500	17	-0.09	-0.53	17.32	17.5	16.86	124952
1777934100	17.09	0.25	1.48	16.61	17.63	16.559999	178218
1777674900	16.84	-0.2	-1.17	16.93	17.03	16.5805	150765
1777588500	17.04	0.7	4.28	16.774999	17.25	16.52	211945
1777502100	16.34	-0.69	-4.05	16.84	16.97	16.32	200560
1777415700	17.03	-0.95	-5.28	17.64	17.76	16.8	191620
1777329300	17.98	-0.16	-0.88	18.26	18.49	17.73	186286
1777070100	18.14	0.35	1.97	17.99	18.349	17.5209	169861
1776983700	17.79	-0.76	-4.10	18.35	18.36	17.47	159359
1776897300	18.55	0.29	1.59	18.77	19.05	18.36	128884
1776810900	18.26	-2.13	-10.45	20.07	20.19	18.2	255846
1776724500	20.39	-0.18	-0.88	20.57	20.57	20.04	131730
1776465300	20.57	0.98	5.00	20.16	20.95	19.84	128526
1776378900	19.59	-0.23	-1.16	19.9	20.17	19.4	93741
1776292500	19.82	-0.56	-2.75	19.98	20.27	19.51	141023
1776206100	20.38	0.9	4.62	19.86	20.43	19.85	252334
1776119700	19.48	-0.63	-3.13	19.64	19.99	19.2601	156935
1775860500	20.11	0.43	2.18	19.94	20.475	19.86	180452
1775774100	19.68	0.21	1.08	19.72	20.07	19.1401	127648
1775687700	19.47	0.66	3.51	19.72	20.14	19.17	185116
1775601300	18.81	0.07	0.37	18.5	18.9955	18.02	144743
1775514900	18.74	-0.45	-2.34	19.2	19.51	18.66	229372
1775169300	19.19	-0.44	-2.24	18.43	19.8199	18.3001	156536
1775082900	19.63	0.79	4.19	19.26	20.5	18.81	409367
1774996500	18.84	2.04	12.14	17.28	19.19	17.25	760682
1774910100	16.8	-0.61	-3.50	17.72	17.91	16.61	184425
1774650900	17.41	0.78	4.69	17.04	18.09	16.51	274362
1774564500	16.629999	-1.97	-10.59	18	18.2699	16.559999	287507
1774478100	18.6	1.03	5.86	18.165	19.89	18.165	358140
1774391700	17.57	-0.06	-0.34	17.45	17.7878	16.81	215971
1774305300	17.63	0.51	2.98	17	18.36	17	390460
1774046100	17.12	-1.23	-6.70	18.09	18.22	16.9016	603836
1773959700	18.35	-1.73	-8.62	18.88	19.04	17.85	475611
1773873300	20.08	-2.07	-9.35	21.46	22	20.02	385308
1773786900	22.15	-0.52	-2.29	22.83	23.27	22.05	238564
1773700500	22.67	0.31	1.36	23.265	24.78	22.5	467921
1773441300	22.365	-1.89	-7.77	24.07	24.18	22.06	488534
1773354900	24.25	1.67	7.40	22.18	24.64	21.5	1063050
1773268500	22.58	-0.59	-2.55	23.1	23.1	21.76	217093
1773182100	23.17	0.04	0.17	23.17	24.17	23.06	204398
1773095700	23.13	0.38	1.67	22.14	23.14	21.5	170172
1772840100	22.75	0.99	4.55	21.82	23.2	21.12	300321
1772753700	21.76	-1.16	-5.06	22.98	23.21	21.5	187576
1772667300	22.92	1.36	6.31	21.81	23.1547	21.5	308879