Ramaco Resources Inc【METC】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	0.23	1.61290322581	14.26	15.69	13.7845	1173519	14.57315808	CS
4	1.28	9.68962906889	13.21	18.1	13.2	1470595	15.4126452	CS
12	0.79	5.76642335766	13.7	18.1	12.88	1579844	14.87808001	CS
26	0.33	2.33050847458	14.16	28.67	12.66	2190464	17.40343492	CS
52	3.6	33.0578512397	10.89	57.8	9.752	2805857	22.24808957	CS
156	5.53	61.71875	8.96	57.8	6.3	1412149	19.27799433	CS
260	9.06	166.850828729	5.43	57.8	5.29	1075853	17.87122475	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
1781822100	13.99	-0.54	-3.72	14.61	14.89	13.94	1473418
1781735700	14.53	0.69	4.99	13.92	15.115	13.9	1645345
1781649300	13.84	-0.83	-5.66	14.67	14.83	13.7845	1329144
1781562900	14.67	-0.59	-3.87	15.28	15.6225	14.64	885694
1781303700	15.26	0.39	2.62	15.09	15.69	14.93	932887
1781217300	14.87	0.59	4.13	14.26	14.89	14.1	1074526
1781130900	14.28	-0.52	-3.51	14.33	14.77	13.595	3425902
1781044500	14.8	-0.46	-3.01	15.28	15.33	14.08	1484890
1780958100	15.26	-0.39	-2.49	15.68	15.7999	14.892	1082881
1780698900	15.65	-1.41	-8.26	16.84	16.84	15.19	1939991
1780612500	17.06	0.2	1.19	16.52	17.52	16.309999	1182221
1780526100	16.86	-0.66	-3.77	17.2	17.329	16.45	1396791
1780439700	17.52	1.03	6.25	16.16	18.1	15.82	2231881
1780353300	16.489999	0.88	5.64	15.61	16.89	15.51	1400115
1780094100	15.61	-1.06	-6.36	16.66	16.675	15.58	1250640
1780007700	16.67	1.13	7.27	15.46	16.8499	15.13	1999275
1779921300	15.54	0.73	4.93	14.56	15.6	14.3	1297413
1779834900	14.81	0.89	6.39	14.22	15.4	14.22	1541313
1779489300	13.92	0.01	0.07	13.99	14.3654	13.6	813256
1779402900	13.91	0.71	5.38	13.21	14.16	13.2	1027131
1779316500	13.2	-0.44	-3.23	13.79	13.85	13.19	939091
1779230100	13.64	-0.19	-1.37	13.8	13.8	13.15	1701486
1779143700	13.83	-0.68	-4.65	14.55	14.7	13.56	1924750
1778884500	14.505	-0.69	-4.51	14.71	14.99	14.0892	1700673
1778798100	15.19	-0.12	-0.78	15.22	15.59	14.5013	1876626
1778711700	15.31	-1.2	-7.27	16.309999	16.41	14.6021	3300594
1778625300	16.51	1.34	8.83	14.4	16.649999	13.92	3538262
1778538900	15.17	0.36	2.43	14.85	15.7	14.63	1350900
1778279700	14.81	0.04	0.27	14.79	15.02	14.56	945146
1778193300	14.77	-0.88	-5.62	15.65	15.73	14.755	917277
1778106900	15.65	0.62	4.13	15.17	15.79	14.98	925718
1778020500	15.03	0.54	3.73	14.34	15.34	14.21	907753
1777934100	14.49	-0.3	-2.03	14.9	15.23	14.295	1310668
1777674900	14.79	-0.06	-0.40	14.63	14.88	14.05	1126079
1777588500	14.85	0.3	2.06	14.76	15.1383	14.425	1024985
1777502100	14.55	-0.01	-0.07	14.79	14.8401	14.32	1099211
1777415700	14.56	0.07	0.48	14.2	14.625	13.96	1177874
1777329300	14.49	0.7	5.08	13.76	14.595	13.76	1226109
1777070100	13.79	-0.19	-1.36	13.87	14.07	13.5783	1123104
1776983700	13.98	-0.94	-6.30	14.92	15.17	13.82	1076056
1776897300	14.92	-0.01	-0.07	15.4	15.679	14.4	1934134
1776810900	14.93	0.86	6.11	14.73	15.755	14.5001	2421473
1776724500	14.07	0.44	3.23	13.6	14.1	13.5	1358339
1776465300	13.63	-0.21	-1.52	13.9	14.265	13.55	1333008
1776378900	13.84	-0.26	-1.84	14.31	14.56	13.82	1290908
1776292500	14.1	0.87	6.58	13.24	14.1956	13.215	1386931
1776206100	13.23	-0.73	-5.23	14.06	14.21	12.88	1863143
1776119700	13.96	0.41	3.03	13.41	14.22	13.17	1532289
1775860500	13.55	-0.22	-1.60	13.74	14.38	13.51	1384886
1775774100	13.77	-0.37	-2.62	14.22	14.39	13.35	2409319
1775687700	14.14	-0.95	-6.30	15.79	15.81	14.05	1931663
1775601300	15.09	-0.71	-4.49	15.66	15.98	14.975	1603329
1775514900	15.8	0.3	1.94	15.56	16.1	15.48	1296671
1775169300	15.5	0.67	4.52	14.56	15.61	14.5499	1163380
1775082900	14.83	-0.63	-4.08	15.59	16.2	14.75	2546051
1774996500	15.46	1.03	7.14	14.71	15.83	14.585	2018277
1774910100	14.43	-1.13	-7.26	15.475	15.54	14.25	2053302
1774650900	15.56	1.59	11.38	13.97	15.785	13.71	2549202
1774564500	13.97	0.05	0.36	13.585	14.07	13.3219	2360216
1774478100	13.92	-0.37	-2.59	14.34	14.36	13.8	1286079
1774391700	14.29	0.82	6.09	13.35	14.59	13.2499	3492422
1774305300	13.47	0.02	0.15	13.31	13.84	13.17	1690406