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	-0.53	-2.97752808989	17.8	18.08	15.23	35849375	16.21244434	CS
4	-0.95	-5.21405049396	18.22	19.87	15.23	24978422	17.47892394	CS
12	-1.34	-7.20042987641	18.61	21.47	15.23	26818289	18.12484089	CS
26	-0.83	-4.58563535912	18.1	27.77	15.23	25203065	19.93992528	CS
52	7.97	85.6989247312	9.3	27.77	8.46	20133519	17.87317543	CS
156	14.15	453.525641026	3.12	27.77	2	13193745	11.7240211	CS
260	6.76	64.3196955281	10.51	27.77	2	9972203	10.19574745	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	17.2	0.8	4.88	16.59	17.38	16.5	30343297
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	39771306
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	10561229
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	14190552
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
1775601600	19	0.41	2.21	18.495	19.055	18.22	19131495
1775515200	18.59	-0.5	-2.62	19.135	19.2598	18.475	17883294
1775169600	19.09	-0.02	-0.10	17.88	19.22	17.66	23639501
1775083200	19.11	0.34	1.81	19.09	20.12	18.785	35067615
1774996800	18.77	2.27	13.76	17.065	18.8	16.76	40044486
1774910400	16.5	-0.63	-3.68	17.52	17.53	16.11	38078710
1774651200	17.13	0.96	5.94	16.079999	17.47	16.02	35316774
1774564800	16.17	-1.67	-9.36	17.18	17.505	16.12	47868861
1774478400	17.84	-0.47	-2.57	19.2	19.24	17.75	41931196
1774392000	18.31	0.42	2.35	18.18	18.54	17.63	97158611
1774305600	17.89	0.22	1.25	17.39	18.835	17.29	131928306
1774046400	17.67	-0.6	-3.28	18.61	18.61	17.51	54485135
1773960000	18.27	-0.99	-5.14	17.755	18.415	17.0829	32708157
1773873600	19.26	-1.78	-8.46	20.09	20.32	19.16	23622474
1773787200	21.04	0.09	0.43	21.135	21.34	20.49	15207041
1773700800	20.95	0.76	3.76	20.69	20.97	19.97	20038630
1773441600	20.19	-1.5	-6.92	21.54	21.56	20.065	20838170