Hycroft Mining Holding Corporation【HYMC】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	1.532	5.68080688223	26.968	29	22.52	2467123	24.9608969	CS
4	-7.86	-21.6171617162	36.36	36.6099	22.52	2072644	29.87127711	CS
12	-1.41	-4.71414242728	29.91	46.3	22.52	2239380	35.30373741	CS
26	14.19	99.1614255765	14.31	58.7299	12.43	3732940	36.24672892	CS
52	25.39	816.398713826	3.11	58.7299	2.96	2428868	29.35537058	CS
156	28.171	8562.61398176	0.329	58.7299	0.1758	1240469	19.52595481	CS
260	24.99	711.965811966	3.51	58.7299	0.1758	4485460	4.5138627	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	25.76	0.57	2.26	25.39	26.28	24.83	2130519
1781217300	25.19	2.21	9.62	22.98	25.27	22.52	2691472
1781130900	22.98	-1.87	-7.53	23.895	25.32	22.95	2577009
1781044500	24.85	-1.48	-5.62	26.72	27.1089	23.91	2684509
1780958100	26.33	-0.1	-0.38	26.968	27.32	25.82	2252105
1780698900	26.43	-3.89	-12.83	28.74	28.915	26.18	3378279
1780612500	30.32	-1.83	-5.69	32.799999	33.6	29.8	2505543
1780526100	32.15	-1.67	-4.94	32.97	33.24	31.65	1303791
1780439700	33.82	0.98	2.98	33.34	34.7	32.49	1464494
1780353300	32.84	-0.21	-0.64	32.06	34.0656	31.5252	1602229
1780094100	33.049999	-0.12	-0.36	33.02	34.15	31.99	1634394
1780007700	33.17	1.19	3.72	31.3	33.67	30.75	1434442
1779921300	31.98	-1.24	-3.73	32.25	33.049999	31.75	1470209
1779834900	33.22	0.9	2.78	33.5	34.26	32.7875	1634622
1779489300	32.32	-0.97	-2.91	32.799999	33.2	32.2	1361359
1779402900	33.29	-0.78	-2.28	33.62	34.2327	32.2558	2179796
1779316500	34.065	0.88	2.65	34.275	34.4799	32.5001	1699086
1779230100	33.185	-1.65	-4.72	33.549999	34.1942	31.34	3348930
1779143700	34.83	-1.33	-3.68	36.36	36.6099	34.13	2027441
1778884500	36.16	-3.2	-8.13	36.95	37.1299	35.54	4168131
1778798100	39.36	-4.27	-9.79	42.91	43	39.225	2609487
1778711700	43.63	-1.53	-3.39	44.55	46.3	42.7454	2059435
1778625300	45.16	1.45	3.32	42.05	45.4	40.7005	2244075
1778538900	43.71	5.27	13.71	39.88	45.64	39.88	4197167
1778279700	38.44	-0.44	-1.13	39.63	41.2065	37.8601	1602642
1778193300	38.88	-0.88	-2.21	41.82	43.1999	38.65	3009804
1778106900	39.76	4.39	12.41	37.58	39.9	36.7031	2038465
1778020500	35.37	-0.72	-2.00	36.78	37.51	35.02	1452223
1777934100	36.09	-2.64	-6.82	37.4	37.83	35.83	1469877
1777674900	38.73	2.27	6.23	36.46	38.86	36.2	2064023
1777588500	36.46	2.25	6.58	36.15	36.7999	35.06	1541671
1777502100	34.21	-1.45	-4.07	35.2	35.2463	33.235	2260220
1777415700	35.66	-2.46	-6.45	37.5	37.74	35.16	2015025
1777329300	38.12	0.08	0.21	37.39	38.34	36.3001	1098259
1777070100	38.04	0.18	0.48	38.42	39.15	36.8001	1399523
1776983700	37.86	-2.69	-6.62	39.445	39.94	36.16	2352480
1776897300	40.545	1.14	2.88	41.12	41.56	40.3901	1571368
1776810900	39.41	-4.56	-10.37	43.415	43.439	38.34	3611223
1776724500	43.97	-0.2	-0.45	43.11	44.8299	42.4501	1856581
1776465300	44.17	3.45	8.47	42.11	45.799	42.1	2831082
1776378900	40.72	0.39	0.97	41.34	42.01	39.9	1469944
1776292500	40.33	-1.37	-3.29	41.29	42.2	39.93	1562856
1776206100	41.7	2.14	5.41	41.43	42.7499	40.95	2449968
1776119700	39.56	2.06	5.49	37.19	39.77	37.1	1671928
1775860500	37.5	-1.47	-3.77	38.81	40.96	37.24	2439211
1775774100	38.97	1.97	5.32	37.18	39.645	35.61	2439131
1775687700	37	0.43	1.18	40.58	40.99	36.57	2827805
1775601300	36.57	0.58	1.61	35.04	36.84	33.88	1730487
1775514900	35.99	-0.02	-0.06	35.9	36.7999	34.6	1988611
1775169300	36.01	0.96	2.74	32.47	37.67	32.4	2574474
1775082900	35.05	-0.15	-0.43	36.4	36.5	34.5	2361579
1774996500	35.2	4.73	15.52	31.6	35.2999	31.51	3077665
1774910100	30.47	-2.58	-7.81	33.4418	34.268	29.81	2829429
1774650900	33.049999	1.87	6.00	30.71	33.81	30.62	2233064
1774564500	31.18	-3.29	-9.54	32.439999	34.33	31.085	2150986
1774478100	34.47	1.25	3.76	36.36	36.9699	34.12	3122075
1774391700	33.22	1.05	3.26	31.55	34.13	31	2413186
1774305300	32.17	2.17	7.23	30.51	32.83	29.577	4181871
1774046100	30	-1.76	-5.54	32.049999	32.071399	29.21	11730773
1773959700	31.76	-4.48	-12.36	33.159999	34	29.85	7275018
1773873300	36.24	-4.04	-10.03	37.66	38.0599	35.65	4484196
1773786900	40.28	0.96	2.44	39.9	41.68	38.6559	2666171
1773700500	39.32	1.39	3.66	39.02	41.18	37.76	3540593