First Majestic Silver Corporation【AG】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	-2.93	-14.5843703335	20.09	20.325	15.66	14024300	16.99697218	CS
4	-6.64	-27.8991596639	23.8	23.8	15.66	12059413	19.26491457	CS
12	-1.03	-5.66245189665	18.19	24.505	15.66	14850592	20.42691554	CS
26	1.06	6.58385093168	16.1	32.035	15.54	20293561	21.72104783	CS
52	8.76	104.285714286	8.4	32.035	7.74	20304852	16.16493882	CS
156	11.44	200	5.72	32.035	4.17	13686081	11.10166305	CS
260	-1.15	-6.28072091753	18.31	32.035	4.17	10496707	10.75046962	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
1781217600	16.92	1.21	7.70	15.8	16.9501	15.62	16590977
1781131200	15.71	-0.83	-5.02	15.94	16.48	15.66	12742297
1781044800	16.54	-0.63	-3.67	17.36	17.43	15.66	17378763
1780958400	17.17	0.18	1.06	17.25	17.588	16.875	10510242
1780699200	16.99	-2.78	-14.06	19.055	19.055	16.83	21314788
1780612800	19.77	0	0.00	20.09	20.325	19.61	8175410
1780526400	19.77	-1.22	-5.81	20.39	20.5437	19.71	9775131
1780440000	20.99	0.16	0.77	21.09	21.27	20.335	6904645
1780353600	20.83	-0.25	-1.19	20.46	21.0601	19.79	9799565
1780094400	21.08	0.5	2.43	20.55	21.135	20.2	10446841
1780008000	20.58	0.91	4.63	19.45	20.895	19.195	10180421
1779921600	19.67	-0.61	-3.01	19.58	20.15	19.48	11260431
1779835200	20.28	0.83	4.27	19.81	20.31	19.59	10069190
1779489600	19.45	-0.45	-2.26	19.7	19.785	19.095	9189688
1779403200	19.9	-0.04	-0.20	19.38	20.37	19.25	9338355
1779316800	19.94	1.14	6.06	19.27	20.05	18.64	11790658
1779230400	18.8	-0.93	-4.71	19.47	19.55	18.63	16788361
1779144000	19.73	-0.69	-3.38	20.78	20.815	19.625	11877469
1778884800	20.42	-2.24	-9.89	21.36	21.4	20.01	18230309
1778798400	22.66	-1.32	-5.50	23.8	23.8	22.63	13356291
1778712000	23.98	-0.23	-0.95	24.09	24.485	23.0801	17833894
1778625600	24.21	0.63	2.67	23	24.505	22.27	25120651
1778539200	23.58	1.72	7.87	22.69	23.685	22.57	23963078
1778280000	21.86	0.49	2.29	22.01	22.2799	21.05	12838534
1778193600	21.37	0.19	0.90	22.19	23.07	21.295	21601468
1778107200	21.18	2.08	10.89	20.45	21.45	20.42	15311263
1778020800	19.1	-0.28	-1.44	19.685	19.8299	19.05	6884322
1777934400	19.38	-0.47	-2.37	19.414	19.9196	19.24	8733047
1777675200	19.85	0.14	0.71	19.51	20.28	19.46	9189443
1777588800	19.71	0.76	4.01	19.81	19.99	19.18	9876254
1777502400	18.95	-0.55	-2.82	19.34	19.34	18.7714	10677740
1777416000	19.5	-0.98	-4.79	19.9	20.0899	19.285	12215570
1777329600	20.48	-0.08	-0.39	20.27	20.53	19.87	7384808
1777070400	20.56	0.31	1.53	20.38	20.68	19.98	9400439
1776984000	20.25	-0.66	-3.16	20.48	20.655	19.43	12163881
1776897600	20.91	0.83	4.13	20.7	21.155	20.25	9409417
1776811200	20.08	-1.44	-6.69	21.24	21.39	20.025	15003743
1776724800	21.52	0.03	0.14	21.15	21.62	20.84	13613669
1776465600	21.49	0.44	2.09	21.85	22.825	21.465	19964135
1776379200	21.05	-0.11	-0.52	21.29	21.55	20.93	10125212
1776292800	21.16	-0.37	-1.72	21.38	21.6599	20.81	14198556
1776206400	21.53	0.75	3.61	21.28	21.73	21.03	14369855
1776120000	20.78	0.2	0.97	20.16	20.87	20.11	18386076
1775860800	20.58	-0.01	-0.05	20.88	21.03	20.415	11815279
1775774400	20.59	-0.32	-1.53	21.21	21.395	20.03	15279568
1775688000	20.91	-0.35	-1.65	23.06	23.3	20.535	21598201
1775601600	21.26	-0.14	-0.65	21.27	21.43	20.535	14896080
1775515200	21.4	-0.44	-2.01	21.7	22.02	21.205	12875526
1775169600	21.84	-0.33	-1.49	20.5	22.305	20.48	13633135
1775083200	22.17	0.69	3.21	21.67	22.86	21.5	22423442
1774996800	21.48	1.83	9.31	20.37	21.6462	20.3	22830228
1774910400	19.65	-1.03	-4.98	21.05	21.1728	19.285	17701240
1774651200	20.68	1.36	7.04	19.17	20.865	19.13	18911049
1774564800	19.32	-1.46	-7.03	20	20.6801	19.275	18179758
1774478400	20.78	0.68	3.38	21.22	21.3078	20.39	22084627
1774392000	20.1	0.9	4.69	19.14	20.335	18.97	21769082
1774305600	19.2	0.93	5.09	18.24	19.645	18.2	27700331
1774046400	18.27	-0.68	-3.59	18.965	19.03	17.875	24657358
1773960000	18.95	-1.4	-6.88	18.19	19.12	17.93	27585504
1773873600	20.35	-1.39	-6.39	20.98	21.2	20.045	22890537
1773787200	21.74	-0.47	-2.12	22.15	22.68	21.41	16683673
1773700800	22.21	-0.35	-1.55	22.49	23.19	21.43	23846760
1773441600	22.56	-2.07	-8.40	24.55	24.55	22.43	23055832
1773355200	24.63	-1.08	-4.20	25.72	25.73	24.46	15352666