Ramaco Resources Inc【METCB】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	0.67	8.44892812106	7.93	8.565	7.7	37671	7.88220078	CS
4	-2.76	-24.2957746479	11.36	12.5	7.61	88873	9.18508416	CS
12	-2.38	-21.6757741348	10.98	12.91	7.61	47861	9.91845997	CS
26	-4.3	-33.3333333333	12.9	14.83	7.61	43847	11.07873362	CS
52	-0.625	-6.77506775068	9.225	22.11	7.61	100070	13.72277459	CS
156	-3.75	-30.3643724696	12.35	22.11	6.01	62164	12.31634424	CS
260	-0.24	-2.7149321267	8.84	22.11	6.01	63827	12.26262439	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
1783722900	8.6	0.84	10.82	7.82	8.6199999	7.605	87988
1783636500	7.76	-0.28	-3.48	8.14	8.18	7.76	32144
1783550100	8.0399999	0.21	2.68	7.87	8.21	7.87	45073
1783463700	7.83	-0.02	-0.25	7.86	7.9858	7.7	40940
1783377300	7.85	0.08	1.03	7.93	8.17	7.78	32526
1783031700	7.77	-0.14	-1.77	8.05	8.2899999	7.61	57437
1782945300	7.91	-0.64	-7.49	8.47	8.5399999	7.91	73555
1782858900	8.55	-0.15	-1.72	8.78	9.07	8.51	67050
1782772500	8.7	-0.65	-6.95	9.21	9.375	8.51	55195
1782513300	9.35	0.39	4.35	8.81	9.5399999	8.67	763845
1782426900	8.96	-0.1	-1.10	9.23	9.61	8.95	26256
1782340500	9.06	-0.33	-3.51	9.27	9.2899999	8.805	35858
1782254100	9.39	0.05	0.54	9.25	9.6378	9.16	31396
1782167700	9.34	-0.31	-3.21	9.65	9.89	9.22	52034
1781822100	9.65	-0.29	-2.92	9.94	10.13	9.5399999	63483
1781735700	9.94	-0.03	-0.30	9.97	10.3799	9.94	21182
1781649300	9.97	-0.21	-2.06	10.32	10.85	9.5399999	77263
1781562900	10.18	-1.25	-10.94	11.44	11.705	10.15	59922
1781303700	11.43	0.29	2.60	11.36	12.5	11.1	64550
1781217300	11.14	-0.11	-0.98	11.38	11.8	11.14	27404
1781130900	11.25	-0.51	-4.34	11.99	12.41	11.25	28186
1781044500	11.76	-0.42	-3.45	12.31	12.35	11.7	22160
1780958100	12.18	0.22	1.84	12.39	12.6	11.9201	41187
1780698900	11.96	-0.56	-4.47	12.54	12.69	11.69	37814
1780612500	12.52	-0.01	-0.08	12.43	12.91	12.0101	28755
1780526100	12.53	-0.13	-1.03	12.395	12.75	12.11	42262
1780439700	12.66	0.86	7.29	11.92	12.9	11.81	38155
1780353300	11.8	0.29	2.52	11.54	12.26	11.1601	49253
1780094100	11.51	0.06	0.52	11.5	11.79	11.1101	17801
1780007700	11.45	-0.55	-4.58	11.72	11.72	11.2201	28836
1779921300	12	0.59	5.17	11.4	12.1472	11.06	35445
1779834900	11.41	1.3	12.86	10.11	11.425	10.11	93862
1779489300	10.11	0.33	3.37	10.18	10.18	9.71	43938
1779402900	9.78	0.43	4.60	9.35	9.81	9.28	26405
1779316500	9.35	-0.25	-2.60	9.55	9.695	9.3201	18463
1779230100	9.6	-0.05	-0.52	9.7	10.14	9.51	12813
1779143700	9.65	-0.37	-3.69	10.08	10.08	9.64	31648
1778884500	10.02	-0.25	-2.39	10.23	10.26	10	11832
1778798100	10.265	0.15	1.43	10.13	10.53	9.98	29798
1778711700	10.12	-0.34	-3.25	10.4	10.41	10.07	18268
1778625300	10.46	-0.23	-2.15	10.11	10.92	10.02	36065
1778538900	10.69	0.16	1.52	10.94	10.94	10.01	33766
1778279700	10.53	-0.03	-0.28	10.56	10.99	10.5	12192
1778193300	10.56	-0.45	-4.09	10.82	11.17	10.5	24142
1778106900	11.01	0.44	4.16	10.56	11.25	10.425	37423
1778020500	10.57	0.41	3.98	10.16	10.6	10.01	33486
1777934100	10.165	0.09	0.94	10.04	10.5499	10.03	24172
1777674900	10.07	0.05	0.50	9.99	10.42	9.82	61116
1777588500	10.02	0.06	0.60	9.97	10.305	9.97	17213
1777502100	9.96	-0.08	-0.80	10.04	10.7422	9.9401	13454
1777415700	10.04	-0.21	-2.05	10.37	10.92	9.93	12528
1777329300	10.25	0.1	0.99	10.1	10.85	9.76	24469
1777070100	10.15	-0.05	-0.49	10.29	10.7	10.05	21415
1776983700	10.2	-0.57	-5.29	10.67	10.925	10.19	16646
1776897300	10.77	0.04	0.37	11	11.05	10.75	18556
1776810900	10.73	0.12	1.13	10.56	11.17	10.56	15856
1776724500	10.61	0	0.00	10.5	10.905	10.5	17819
1776465300	10.61	-0.38	-3.46	10.98	10.98	10.48	23737
1776378900	10.99	0.78	7.64	10.22	11.2	9.93	52433
1776292500	10.21	0	0.00	10.445	10.6999	10.0001	16309
1776206100	10.21	-0.22	-2.11	10.52	10.7	9.97	31282
1776119700	10.43	0.18	1.76	10.21	10.89	10.21	27799