Alamos Gold Inc New【AGI】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	0.83	2.69918699187	30.75	32.21	29.93	4815016	30.81416055	CS
4	-6.97	-18.0804150454	38.55	39.56	29.49	5763814	33.44571144	CS
12	-16.14	-33.8222967309	47.72	50.4	29.49	3918361	38.05635102	CS
26	-7.59	-19.3770742915	39.17	55.41	29.49	4019795	41.12366405	CS
52	4.88	18.2771535581	26.7	55.41	23.92	3731495	36.62408242	CS
156	19.68	165.378151261	11.9	55.41	10.78	3024115	25.90452625	CS
260	23.91	311.734028683	7.67	55.41	6.35	3229843	18.31434748	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
1782945600	30.31	-0.03	-0.10	30.34	31.82	30.23	3055302
1782859200	30.34	-0.4	-1.30	30.91	31.0568	29.93	5017233
1782772800	30.74	-0.58	-1.85	31.11	31.1712	30.13	5039609
1782513600	31.32	0.21	0.68	31.51	32.21	31.0654	4999088
1782427200	31.11	1.01	3.36	30.75	31.3	30.36	5963846
1782340800	30.1	-0.78	-2.53	29.91	31.11	29.49	8468579
1782254400	30.88	-1.16	-3.62	30.81	31.3	30.3007	6736241
1782168000	32.04	-4.3	-11.83	32.189999	32.189999	30.2	17298601
1781822400	36.34	-0.97	-2.60	37.24	38.415	35.678	5928063
1781736000	37.31	-1.11	-2.89	38.37	39.56	37.29	5416794
1781649600	38.42	0.78	2.07	37.97	38.77	37.68	2920690
1781563200	37.64	2.44	6.93	37.28	38.72	37.28	6015952
1781304000	35.2	0.71	2.06	34.94	35.59	34.29	3680260
1781217600	34.49	1.48	4.48	32.99	34.86	32.8604	6030993
1781131200	33.009999	-1.99	-5.69	33.83	34.82	32.869999	4829678
1781044800	35	-0.87	-2.43	36.21	36.35	33.62	5539678
1780958400	35.87	0.35	0.99	35.73	36.46	35.52	4604767
1780699200	35.52	-3.09	-8.00	37.64	37.69	35.38	5220115
1780612800	38.61	0.81	2.14	38.55	39.19	38.28	2746976
1780526400	37.8	-1.81	-4.57	38.95	38.97	37.7	2823891
1780440000	39.61	0.06	0.15	39.79	40.14	38.84	2469810
1780353600	39.55	-1.25	-3.06	39.67	40.08	38.4	3936563
1780094400	40.8	1.28	3.24	39.4	41.17	38.99	3293276
1780008000	39.52	1.04	2.70	38.14	39.98	37.2753	3304081
1779921600	38.48	-1.76	-4.37	38.97	39.54	38.45	2405012
1779835200	40.24	1.9	4.96	39.51	40.34	39.31	2348823
1779489600	38.34	-0.91	-2.32	39.07	39.34	38.29	2204953
1779403200	39.25	-0.27	-0.68	38.85	40.07	38.59	1844031
1779316800	39.52	0.96	2.49	39.05	40.045	38.22	3457454
1779230400	38.56	-1.74	-4.32	39.55	39.55	38.3201	2767426
1779144000	40.3	0.07	0.17	40.31	41.4	40.03	1229239
1778884800	40.23	-3.23	-7.43	41.65	41.83	39.595	3282966
1778798400	43.46	-0.19	-0.44	43.43	43.78	42.61	1799285
1778712000	43.65	-0.82	-1.84	43.93	44.25	43.135	2674727
1778625600	44.47	0.57	1.30	43.02	44.73	42.2	2185648
1778539200	43.9	0.52	1.20	43.83	45.1	43.48	3124723
1778280000	43.38	1.01	2.38	42.93	44.04	42.42	2942845
1778193600	42.37	0.37	0.88	43.22	44.58	42.19	6205408
1778107200	42	3.12	8.02	40.86	42.89	40.71	4775624
1778020800	38.88	-0.18	-0.46	39.7	39.93	38.805	2139363
1777934400	39.06	-0.36	-0.91	39.01	39.42	38.55	3317469
1777675200	39.42	-0.52	-1.30	39.98	40.49	39.33	3891889
1777588800	39.94	-0.99	-2.42	41.77	41.77	39.4	6497670
1777502400	40.93	-0.78	-1.87	41.625	41.625	40.255	4899984
1777416000	41.71	-1.85	-4.25	42.43	42.92	41.27	3863474
1777329600	43.56	-1.6	-3.54	44.66	44.85	43.47	2900716
1777070400	45.16	1.18	2.68	44.41	45.44	43.7	3011827
1776984000	43.98	-1.18	-2.61	44.39	45	42.71	3161096
1776897600	45.16	0.62	1.39	45.67	46.045	44.855	2485205
1776811200	44.54	-4.41	-9.01	48.52	49.04	44.47	5105572
1776724800	48.95	-0.4	-0.81	48.78	49.35	48.13	1938859
1776465600	49.35	0.98	2.03	49.26	50.4	49.14	3208589
1776379200	48.37	0.54	1.13	48.33	48.68	47.9	1703246
1776292800	47.83	-0.95	-1.95	48.52	48.8822	47.59	1827058
1776206400	48.78	0.59	1.22	49	49.88	48.38	2192517
1776120000	48.19	-0.29	-0.60	47.88	48.68	47.8	2260797
1775860800	48.48	1.39	2.95	47.52	48.65	47.505	2186648
1775774400	47.09	-0.53	-1.11	47.72	48.61	46.6001	2084695
1775688000	47.62	1.14	2.45	48.36	48.85	46.87	3514729
1775601600	46.48	0.17	0.37	46.49	46.736	45.07	2523452
1775515200	46.31	0.3	0.65	45.99	46.6	45.7	2078456
1775169600	46.01	0.39	0.85	43.3	46.13	43.27	3057658