AngloGold Ashanti Ltd【AU】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	-2.59	-3.04383593842	85.09	85.4	77.54	2307922	81.99592769	DR
4	-2.53	-2.97542043984	85.03	97.19	77.54	4103536	84.33992969	DR
12	-24.475	-22.8791773779	106.975	111.98	77.1347	3009976	89.80218419	DR
26	-13.25	-13.8381201044	95.75	129.14	77.1347	3078143	96.82238779	DR
52	35.88	76.9626769627	46.62	129.14	45.36	2997637	82.82231257	DR
156	62.74	317.510121457	19.76	129.14	14.91	2710993	48.05400535	DR
260	63.04	323.94655704	19.46	129.14	11.94	2872136	35.53606752	DR

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
1783723200	82.1	0.19	0.23	80.88	82.52	80.41	2180617
1783636800	81.91	2.08	2.61	81.97	83.01	81.27	2133812
1783550400	79.83	-2.25	-2.74	79.69	80.75	77.54	2446404
1783464000	82.08	-1.97	-2.34	83.1	84.2	80.985	2067194
1783377600	84.05	-0.6	-0.71	85.09	85.4	83.2	2584278
1783032000	84.65	3.76	4.65	83.69	85.27	83.13	3222881
1782945600	80.89	0	0.00	80.62	84.11	80.49	2201239
1782859200	80.89	-0.9	-1.10	81.99	82.2	79.9	3003083
1782772800	81.79	0.17	0.21	81.045	81.915	78.49	4129550
1782513600	81.62	2.28	2.87	81.64	82.58	80.72	14247162
1782427200	79.34	0.75	0.95	81.76	81.76	78.96	3755665
1782340800	78.59	-5.2	-6.21	78.29	80.38	77.545	5005368
1782254400	83.79	-2.44	-2.83	82.31	84.57	81.99	3740670
1782168000	86.23	-4.64	-5.11	85.98	86.91	84.34	5866473
1781822400	90.87	-0.05	-0.05	92.29	93.83	88.66	8889212
1781736000	90.92	-3.01	-3.20	94.4	97.19	90.75	2996378
1781649600	93.93	1.64	1.78	93.9	94.875	92.3035	1796476
1781563200	92.29	5.99	6.94	93.26	94.75	91.905	3353341
1781304000	86.3	3.12	3.75	85.03	87.11	84.37	2424459
1781217600	83.18	4.71	6.00	77.32	83.58	77.1347	5111054
1781131200	78.47	-5.96	-7.06	79.5	81.53	77.87	4649696
1781044800	84.43	-0.04	-0.05	86.19	87.19	81.47	2980668
1780958400	84.47	0.35	0.42	83.97	85.41	83.22	3008007
1780699200	84.12	-8.05	-8.73	88.65	88.73	83.59	3361573
1780612800	92.17	2.32	2.58	92	93.3	91.07	1651272
1780526400	89.85	-2	-2.18	90.41	92.15	89.22	2099201
1780440000	91.85	-0.23	-0.25	92.09	92.63	89.9	2473194
1780353600	92.08	-4.76	-4.92	91.78	93.11	89.205	2649796
1780094400	96.84	0.53	0.55	94.45	98.9299	94.41	3302651
1780008000	96.31	1.79	1.89	93.38	98.06	92.2	1829098
1779921600	94.52	-2.97	-3.05	94.48	96.41	94.425	1991905
1779835200	97.49	6.85	7.56	94.48	97.62	94.03	3184971
1779489600	90.64	-1.21	-1.32	91.45	91.45	88.79	1505091
1779403200	91.85	-0.95	-1.02	90.71	93.47	90.33	1672245
1779316800	92.8	3.46	3.87	90.72	93.84	89.6	2153290
1779230400	89.34	-4.13	-4.42	90.92	91.07	87.75	2707886
1779144000	93.47	1.23	1.33	94.83	95.89	92.74	1946298
1778884800	92.24	-9.83	-9.63	95.93	95.98	91.85	3179006
1778798400	102.07	-0.3	-0.29	102.62	102.67	100.81	1568800
1778712000	102.37	-1.96	-1.88	103.02	104.2	101.36	1814229
1778625600	104.33	-4.01	-3.70	103.64	105.28	100	2327974
1778539200	108.34	1.31	1.22	108.65	111.98	107.51	2332225
1778280000	107.03	6.8	6.78	102.62	107.41	102.62	2751093
1778193600	100.23	1.63	1.65	101.21	103.639	99.68	4733782
1778107200	98.6	7.7	8.47	97.62	99.62	97.2	2830951
1778020800	90.9	0.21	0.23	93.34	93.7	90.76	1853210
1777934400	90.69	-2.07	-2.23	91.62	92.84	90.29	1765796
1777675200	92.76	-0.97	-1.03	93.34	94.81	92.37	1181733
1777588800	93.73	3.26	3.60	92.68	94.38	91.82	2685362
1777502400	90.47	-3.48	-3.70	91.09	92.94	90.12	3233368
1777416000	93.95	-4.28	-4.36	94.79	95.39	92.25	3081222
1777329600	98.23	-1.07	-1.08	99	99	96.77	1644236
1777070400	99.3	2.54	2.63	98.285	100.58	97.3	1798083
1776984000	96.76	-2.11	-2.13	96.71	98.11	94.76	2493635
1776897600	98.87	-1.58	-1.57	101.4	102.45	98.64	2650228
1776811200	100.45	-6.04	-5.67	104.05	104.9	100.3	1881425
1776724800	106.49	-2.66	-2.44	106.89	107.56	105.31	1323155
1776465600	109.15	4.92	4.72	106.975	111.08	106.52	2297575
1776379200	104.23	-0.24	-0.23	104.64	106.2161	104	1619396
1776292800	104.47	-5.33	-4.85	108.55	109.0879	104.4	1954325
1776206400	109.8	0.68	0.62	110.05	112.26	109.075	2348837
1776120000	109.12	-0.13	-0.12	108.06	109.43	107.44	1916706