USA Rare Earth Inc【USAR】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	-5.56	-19.8926654741	27.95	32.8	22.35	17852888	28.70387723	CS
4	-4.86	-17.8348623853	27.25	32.8	19.365	17256173	26.02009437	CS
12	2.33	11.6151545364	20.06	32.8	13.865	16476024	22.61527623	CS
26	5.91	35.8616504854	16.48	32.8	11.7245	17145216	21.5878839	CS
52	11.42	104.102096627	10.97	43.98	9.32	13324148	21.45098328	CS
156	3.89	21.027027027	18.5	43.98	5.56	11188753	21.1862912	CS
260	3.89	21.027027027	18.5	43.98	5.56	11188753	21.1862912	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
1780612500	27.1	-0.88	-3.15	27.02	27.48	26.2801	13240563
1780526100	27.98	-2.72	-8.86	31.295	32.799999	27.575	22670802
1780439700	30.7	1.27	4.32	30.52	31.59	29.56	16027641
1780353300	29.43	1.42	5.07	27.845	30.7	27.45	22220595
1780094100	28.01	-0.18	-0.64	27.95	28.13	26.545	15104740
1780007700	28.19	1.49	5.58	26.45	28.59	25.7901	14980055
1779921300	26.7	-1.03	-3.71	27.31	27.79	26.05	14608283
1779834900	27.73	2.43	9.60	25.65	28.62	25.32	23603396
1779489300	25.3	1.01	4.16	24.56	26.7093	24.56	18216436
1779402900	24.29	1.72	7.62	22.97	24.95	22.8	17701216
1779316500	22.57	2.61	13.05	20.76	22.75	20.045	19180293
1779230100	19.965	-1.31	-6.16	20.72	20.99	19.365	13334955
1779143700	21.275	-3.12	-12.77	24.33	24.34	20.82	19527693
1778884500	24.39	-0.44	-1.77	23.82	25.5	23.58	13375186
1778798100	24.83	-0.59	-2.32	25.78	26.12	23.35	18294670
1778711700	25.42	-0.13	-0.51	25.33	26.25	24.45	15677136
1778625300	25.55	-0.75	-2.85	25.77	27.05	24.63	14613553
1778538900	26.3	-0.66	-2.45	26.24	28.01	24.88	19010180
1778279700	26.96	0.58	2.20	27.25	27.61	25.8	16479786
1778193300	26.38	-2.22	-7.76	28.6	28.62	25.8	17886820
1778106900	28.6	1.18	4.30	27.56	28.6897	26.6	17365155
1778020500	27.42	1.84	7.19	26.1	27.65	24.79	24164782
1777934100	25.58	-0.75	-2.85	27.235	27.32	25.39	19858466
1777674900	26.33	0.36	1.39	25.44	26.72	24.05	24462745
1777588500	25.97	3.94	17.88	22.63	26.02	22.575	30269807
1777502100	22.03	-0.74	-3.25	23	23.09	21.46	12673279
1777415700	22.77	-0.74	-3.15	22.56	23.42	21.65	14969771
1777329300	23.51	1.65	7.55	21.737	23.77	21.64	18563188
1777070100	21.86	-1.23	-5.33	24.05	24.07	21.635	15216801
1776983700	23.09	-2.32	-9.13	24.98	25.35	22.315	19660650
1776897300	25.41	2.56	11.20	24.18	25.95	24.16	30000358
1776810900	22.85	0.27	1.20	22.26	24.3	22.01	27887469
1776724500	22.58	2.63	13.18	21.4	23.69	21.27	43282523
1776465300	19.95	1.52	8.25	19.62	20.88	19.22	19851373
1776378900	18.43	0.08	0.44	18.71	18.8	17.8701	10120252
1776292500	18.35	1.36	8.00	17.33	18.77	17.25	14772616
1776206100	16.99	0.2	1.19	17.38	17.79	16.475	8395215
1776119700	16.79	0.64	3.96	15.71	17.05	15.47	9767580
1775860500	16.149999	-0.57	-3.41	17.17	18.1499	16.12	11594238
1775774100	16.719999	-0.06	-0.36	16.379999	17.165	16.055	8587912
1775687700	16.78	2.14	14.62	16.01	16.98	16	14423396
1775601300	14.64	-0.64	-4.19	15.29	15.31	14.22	12193953
1775514900	15.28	-0.64	-4.02	15.712	16.16	15.08	8346763
1775169300	15.92	1.12	7.57	14.175	16.329999	14.07	13179278
1775082900	14.8	-0.34	-2.21	15.665	15.89	14.64	11410824
1774996500	15.135	0.9	6.36	14.635	15.22	14.37	12178162
1774910100	14.23	-1.19	-7.72	15.685	15.9745	13.865	12314903
1774650900	15.42	-0.58	-3.63	15.75	15.95	15.05	8724167
1774564500	16	-0.64	-3.85	16.43	16.59	15.79	9658305
1774478100	16.64	0.04	0.24	17.11	17.6	16.44	9254370
1774391700	16.6	-0.79	-4.54	17.08	17.33	16.25	11250480
1774305300	17.39	1.15	7.08	16.97	17.72	16.4103	13676345
1774046100	16.239999	-1.57	-8.82	18	18	15.8	11057139
1773959700	17.81	-0.59	-3.21	17.5799	18.1301	17.28	11077134
1773873300	18.4	-1.28	-6.50	19.39	19.665	18.355	11908163
1773786900	19.68	0.19	0.97	19.24	20.2	19.1601	9600622
1773700500	19.49	0.03	0.15	19.82	20.58	18.834	12198495
1773441300	19.46	-0.29	-1.47	20.06	20.58	19.125	11302953
1773354900	19.75	-1.34	-6.35	20.5	20.585	19.41	10510922
1773268500	21.09	0.64	3.13	20.385	21.445	20.17	13411075
1773182100	20.45	1.74	9.30	18.73	20.8391	18.7	16637208
1773095700	18.71	1.26	7.22	17.33	18.91	17.11	11070473
1772840100	17.45	-1.65	-8.64	18.62	19.29	17.44	13915934
1772753700	19.1	0.19	1.00	19.08	19.7	18.41	10012383