Coeur Mining Inc【CDE】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	-0.4526	-2.80943513346	16.11	17.95	15.5	27955155	16.77288056	CS
4	0.0374	0.239436619718	15.62	19.465	15.15	49558337	16.7997326	CS
12	-5.2976	-25.280839895	20.955	21.13	15.15	30086360	17.49204559	CS
26	-2.9026	-15.6390086207	18.56	27.77	15.15	29345158	19.39939573	CS
52	6.2574	66.5680851064	9.4	27.77	8.565	22648894	18.03732946	CS
156	12.8074	449.38245614	2.85	27.77	2	14205292	12.20568337	CS
260	7.0974	82.9135514019	8.56	27.77	2	10582933	10.61785114	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
1783464000	16.04	-0.95	-5.59	16.87	16.87	15.77	21601830
1783377600	16.99	-0.31	-1.79	17.45	17.65	16.81	23057251
1783032000	17.3	0.76	4.59	17.15	17.95	16.85	34823685
1782945600	16.54	0.22	1.35	16.11	17.12	16.11	32337852
1782859200	16.32	-0.01	-0.06	16.35	16.565	16.024999	24517101
1782772800	16.329999	0.31	1.94	15.98	16.41	15.82	35401773
1782513600	16.02	0.03	0.19	16.02	16.9192	15.755	168654539
1782427200	15.99	0.52	3.36	16.01	16.18	15.375	36328519
1782340800	15.47	-0.85	-5.21	15.57	15.94	15.15	41799771
1782254400	16.32	-1.15	-6.58	16.675	16.69	16.12	46536610
1782168000	17.47	-0.04	-0.23	17.13	17.68	16.98	37928002
1781822400	17.51	-0.02	-0.11	17.73	18.18	17.02	183113192
1781736000	17.53	-1.26	-6.71	18.88	19.465	17.48	46670636
1781649600	18.79	0.13	0.70	18.895	19.3	18.665	34935390
1781563200	18.66	1.46	8.49	18.59	19.05	18.42	29939527
1781304000	17.2	0.8	4.88	16.59	17.38	16.5	30338754
1781217600	16.399999	0.99	6.42	15.4	16.5	15.23	32642503
1781131200	15.41	-0.68	-4.23	15.62	16.14	15.4	31418915
1781044800	16.09	-0.64	-3.83	16.95	17	15.36	38689998
1780958400	16.73	0.36	2.20	16.88	17.26	16.489999	32707566
1780699200	16.37	-2.11	-11.42	17.8	18.08	16.149999	43787894
1780612800	18.48	0.33	1.82	18.6	18.76	18.195	14860356
1780526400	18.15	-1.04	-5.42	18.51	18.655	17.895	24281176
1780440000	19.19	-0.13	-0.67	19.38	19.87	18.515	22757239
1780353600	19.32	0	0.00	18.76	19.42	18.45	24941373
1780094400	19.32	0.73	3.93	18.48	19.34	18.305	39732059
1780008000	18.59	0.75	4.20	17.57	18.735	17.28	17886424
1779921600	17.84	-0.53	-2.89	17.89	18.35	17.75	12514295
1779835200	18.37	0.74	4.20	18.03	18.39	17.915	14181897
1779489600	17.63	-0.2	-1.12	17.63	17.75	17.145	13081365
1779403200	17.83	0.1	0.56	17.34	18.24	17.22	13321533
1779316800	17.73	0.97	5.79	17.075	17.875	16.8	18529506
1779230400	16.76	-0.74	-4.23	17.03	17.23	16.55	21997249
1779144000	17.5	-0.11	-0.62	17.8	18.32	17.34	20534886
1778884800	17.61	-1.79	-9.23	18.22	18.41	17.58	36684536
1778798400	19.4	-0.34	-1.72	19.66	19.79	19.1	13548467
1778712000	19.74	-0.43	-2.13	20.08	20.25	19.265	15141823
1778625600	20.17	0.37	1.87	19.33	20.395	18.76	18973917
1778539200	19.8	1.24	6.68	19.015	20	18.9	20735687
1778280000	18.56	0.44	2.43	18.41	19.09	18.34	18333011
1778193600	18.12	-0.63	-3.36	19.4	20.02	17.955	35863113
1778107200	18.75	1.62	9.46	18.39	18.88	18.21	24778311
1778020800	17.13	-0.43	-2.45	17.845	17.97	17	16000284
1777934400	17.56	-0.09	-0.51	17.29	17.9	17.13	14485177
1777675200	17.65	-0.32	-1.78	17.7	18.44	17.575	16849501
1777588800	17.97	0.64	3.69	18.02	18.14	17.415	31956238
1777502400	17.33	-0.52	-2.91	17.57	17.58	17.01	20029617
1777416000	17.85	-1.03	-5.46	18.1	18.42	17.68	18211649
1777329600	18.88	-0.43	-2.23	19.09	19.175	18.755	10564742
1777070400	19.31	0.45	2.39	19.18	19.365	18.71	11436026
1776984000	18.86	-0.47	-2.43	18.905	19.17	18.2	15849835
1776897600	19.33	0.89	4.83	19.01	19.385	18.58	16182604
1776811200	18.44	-1.34	-6.77	19.57	19.655	18.43	22936334
1776724800	19.78	-0.6	-2.94	19.82	20.09	19.47	14191708
1776465600	20.38	0.87	4.46	20.12	21	20.09	19050613
1776379200	19.51	-0.16	-0.81	19.89	20.02	19.28	16677393
1776292800	19.67	-1.5	-7.09	20.955	21.13	19.65	20552479
1776206400	21.17	0.86	4.23	20.97	21.47	20.65	15976285
1776120000	20.31	0.07	0.35	19.82	20.42	19.62	12046802
1775860800	20.24	0.52	2.64	19.93	20.32	19.87	17937834
1775774400	19.72	0	0.00	19.76	20.16	19.13	18213972
1775688000	19.72	0.72	3.79	20.75	20.89	19.44	21817983