Aris Mining Corporation【ARIS】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	2.23	15.4968728284	14.39	18.19	14.06	1757206	16.52014003	CS
4	-0.37	-2.1777516186	16.99	18.29	14.06	1356333	16.49764414	CS
12	-0.19	-1.13027959548	16.81	21.8299	14.06	1320134	18.20916676	CS
26	-7.07	-29.8438159561	23.69	23.69	14.06	1084858	18.27361915	CS
52	-9.23	-35.7059961315	25.85	26.02	14.06	957391	20.63321816	CS
156	7.17	75.873015873	9.45	33.95	7.22	620547	20.31505587	CS
260	0.77	4.85804416404	15.85	33.95	6.6919	513284	19.11067994	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
1781822400	16.62	-0.46	-2.69	17.13	17.55	15.899	2638806
1781736000	17.08	-0.25	-1.44	17.31	18.19	17.015	1949931
1781649600	17.33	0.03	0.17	17.58	17.8799	17.2101	1019230
1781563200	17.3	1.41	8.87	17.03	18.17	17.03	2193526
1781304000	15.89	0.79	5.23	15.41	15.98	15.064	1921379
1781217600	15.1	0.88	6.19	14.39	15.1984	14.06	1701964
1781131200	14.22	-0.86	-5.70	14.51	14.975	14.15	2044499
1781044800	15.08	-0.42	-2.71	15.85	15.87	14.44	1782889
1780958400	15.5	0.27	1.77	15.46	15.79	15.335	819869
1780699200	15.23	-1.91	-11.14	16.69	16.69	15.15	1578339
1780612800	17.14	0.29	1.72	17.19	17.75	17.01	895958
1780526400	16.85	-0.75	-4.26	17.28	17.35	16.82	876660
1780440000	17.6	-0.29	-1.62	17.97	18.0899	17.3913	1156511
1780353600	17.89	-0.24	-1.32	17.35	18.07	16.975	1490694
1780094400	18.13	0.99	5.78	17.14	18.29	17.09	1040394
1780008000	17.14	0.26	1.54	16.68	17.6	16.25	1099653
1779921600	16.88	-0.77	-4.36	17.1	17.255	16.774999	1157264
1779835200	17.65	0.41	2.38	17.8	18	17.48	929955
1779489600	17.24	-0.06	-0.35	17.11	17.55	16.855	712116
1779403200	17.3	-0.21	-1.20	16.99	17.76	16.885	1399490
1779316800	17.51	0.44	2.58	17.44	17.64	16.635	1190093
1779230400	17.07	-1.08	-5.95	17.7	17.77	16.92	1070109
1779144000	18.15	-0.03	-0.17	18.45	18.62	17.69	1378246
1778884800	18.18	-1.54	-7.81	18.76	18.855	18.01	1024033
1778798400	19.72	0.01	0.05	19.75	20.09	19.21	859389
1778712000	19.71	-0.7	-3.43	20.22	20.22	19.665	1829180
1778625600	20.41	0.23	1.14	19.8	20.45	19.35	952868
1778539200	20.18	0.48	2.44	19.93	20.82	19.93	1147813
1778280000	19.7	0.69	3.63	19.36	19.94	19.2801	1077698
1778193600	19.01	0.08	0.42	19.345	20.54	18.94	3414679
1778107200	18.93	1.64	9.49	18.38	19.07	18.29	1309752
1778020800	17.29	-0.23	-1.31	17.81	17.88	17.27	825807
1777934400	17.52	-0.35	-1.96	17.73	17.899	17.43	742261
1777675200	17.87	-0.02	-0.11	17.75	18.16	17.65	737239
1777588800	17.89	0.56	3.23	17.95	18.11	17.6977	979228
1777502400	17.33	-0.58	-3.24	17.59	17.72	17.13	1199663
1777416000	17.91	-0.85	-4.53	18.18	18.18	17.59	1345287
1777329600	18.76	-0.18	-0.95	18.9	19.01	18.57	811104
1777070400	18.94	0.18	0.96	19.05	19.075	18.68	724477
1776984000	18.76	-0.47	-2.44	18.98	19.315	18.1701	1160322
1776897600	19.23	0.22	1.16	19.54	19.82	19.17	839588
1776811200	19.01	-1.82	-8.74	20.5	20.77	18.96	1788366
1776724800	20.83	-0.13	-0.62	20.7	21	20.24	1076747
1776465600	20.96	0.63	3.10	20.77	21.55	20.75	1358852
1776379200	20.33	0.04	0.20	20.52	20.6999	20.25	891969
1776292800	20.29	-1.36	-6.28	21.35	21.44	20.18	1479728
1776206400	21.65	0.89	4.29	21.14	21.8299	20.885	2252691
1776120000	20.76	0.02	0.10	20.36	20.82	20.07	735753
1775860800	20.74	0.29	1.42	20.69	20.94	20.4	943473
1775774400	20.45	-0.17	-0.82	20.57	21.06	19.7823	1600846
1775688000	20.62	0.5	2.49	21.5	21.61	20.26	1272219
1775601600	20.12	0.82	4.25	19.6	20.2	19.32	1446699
1775515200	19.3	-0.01	-0.05	19.3	19.64	19.0465	1034605
1775169600	19.31	-0.3	-1.53	18.54	19.7	18.31	1394644
1775083200	19.61	1.04	5.60	19.28	20.1	18.85	2052078
1774996800	18.57	1.35	7.84	17.75	18.6	17.6263	1353832
1774910400	17.22	0.08	0.47	17.44	17.71	16.985	1681929
1774651200	17.14	0.63	3.82	16.45	17.48	16.32	1776074
1774564800	16.51	-0.97	-5.55	16.81	17.385	16.5	2038132
1774478400	17.48	0.75	4.48	17.58	17.99	17.42	2106650
1774392000	16.73	-0.04	-0.24	16.45	16.89	16	1832855
1774305600	16.77	0.66	4.10	15.87	17.295	15.85	2442081