Centerra Gold Inc【CGAU】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	0.63	3.94489668128	15.97	16.67	15.5	1342726	15.91473711	CS
4	-0.39	-2.29546792231	16.99	18.42	14.69	1802727	16.09441805	CS
12	-2.4	-12.6315789474	19	20.24	14.69	1596703	17.31680136	CS
26	1.92	13.0790190736	14.68	21.17	13.75	1928371	17.60287744	CS
52	9.27	126.466575716	7.33	21.17	6.71	1702724	14.40267081	CS
156	10.54	173.927392739	6.06	21.17	4.465	982360	11.03083442	CS
260	8.85	114.193548387	7.75	21.17	3.77	640789	10.64950213	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
1783032000	16.579999	1.04	6.69	16.14	16.684999	16.02	1827270
1782945600	15.54	-0.32	-2.02	15.76	16.39	15.5	1463113
1782859200	15.86	-0.29	-1.80	16.079999	16.19	15.74	1023519
1782772800	16.149999	-0.04	-0.25	15.97	16.25	15.675	1690942
1782513600	16.19	0.38	2.40	15.91	16.605	15.91	1242396
1782427200	15.81	0.29	1.87	15.97	16	15.615	1293662
1782340800	15.52	-0.5	-3.12	15.27	15.975	15.22	2020597
1782254400	16.02	-0.57	-3.44	15.78	16.399999	15.67	1262152
1782168000	16.59	0.02	0.12	16.629999	16.64	16.16	1207410
1781822400	16.57	-0.84	-4.82	17.47	17.94	16.465	4349645
1781736000	17.41	-0.24	-1.36	17.51	18.42	17.39	2550674
1781649600	17.65	0.7	4.13	17.23	17.775	17.06	1381107
1781563200	16.95	0.81	5.02	17.1	17.42	16.79	2017754
1781304000	16.14	0.52	3.33	15.81	16.29	15.63	1710542
1781217600	15.62	0.88	5.97	14.86	15.635	14.8	2041404
1781131200	14.74	-0.66	-4.29	14.81	15.32	14.69	2419750
1781044800	15.4	-0.17	-1.09	15.77	15.82	14.8	1955330
1780958400	15.57	0.3	1.96	15.46	15.86	15.33	1884837
1780699200	15.27	-1.62	-9.59	16.5	16.5	15.225	1913488
1780612800	16.89	0.14	0.84	16.99	17.24	16.8543	823495
1780526400	16.75	-0.68	-3.90	17.14	17.23	16.73	1020481
1780440000	17.43	0.31	1.81	17.26	17.555	17.155	951198
1780353600	17.12	-0.55	-3.11	17.12	17.31	16.649999	1221728
1780094400	17.67	0.62	3.64	17.02	17.945	17	1692790
1780008000	17.05	0.21	1.25	16.5	17.365	16.35	809979
1779921600	16.84	-0.58	-3.33	16.98	17.18	16.795	1559630
1779835200	17.42	0.95	5.77	17.15	17.5	16.93	989386
1779489600	16.469999	-0.14	-0.84	16.559999	16.739999	16.26	1152729
1779403200	16.61	-0.1	-0.60	16.239999	16.9	16.19	946114
1779316800	16.71	0.4	2.45	16.54	16.8	16.232	1385000
1779230400	16.309999	-0.75	-4.40	16.67	16.8	16.065	1581944
1779144000	17.06	-0.05	-0.29	17.26	17.57	16.875	978534
1778884800	17.11	-1.31	-7.11	17.55	17.55	16.739999	2190468
1778798400	18.42	-0.46	-2.44	18.85	18.85	18.225	924449
1778712000	18.88	0.03	0.16	18.7	19.11	18.6	1011490
1778625600	18.85	0.12	0.64	18.29	18.96	17.885	1231629
1778539200	18.73	0.34	1.85	18.48	19.28	18.34	1578996
1778280000	18.39	0.6	3.37	17.98	18.46	17.87	2026678
1778193600	17.79	-0.22	-1.22	18.54	18.96	17.715	3445937
1778107200	18.01	1.18	7.01	17.77	18.3	17.64	1654533
1778020800	16.83	0.14	0.84	17.07	17.14	16.725	1368020
1777934400	16.69	-0.58	-3.36	17	17.19	16.629999	1723802
1777675200	17.27	-0.15	-0.86	17.36	17.47	16.98	2014411
1777588800	17.42	-0.05	-0.29	18.02	18.728	17.23	1979930
1777502400	17.47	-0.57	-3.16	17.79	18.06	17.39	1791688
1777416000	18.04	-0.78	-4.14	18.16	18.42	17.67	2057551
1777329600	18.82	-0.15	-0.79	18.97	19.07	18.54	1225946
1777070400	18.97	0.31	1.66	18.71	19.03	18.5301	1003115
1776984000	18.66	-0.26	-1.37	18.63	19.05	18.17	1722936
1776897600	18.92	0.62	3.39	18.84	19.107994	18.54	1090360
1776811200	18.3	-1.66	-8.32	19.75	19.85	18.285	2239179
1776724800	19.96	-0.07	-0.35	19.75	20.24	19.58	1253005
1776465600	20.03	0.86	4.49	19.57	20.23	19.57	1397962
1776379200	19.17	-0.2	-1.03	19.58	19.9	19.17	2865468
1776292800	19.37	-0.42	-2.12	19.57	19.93	19.26	1658869
1776206400	19.79	0.23	1.18	19.94	20.138	19.64	1476268
1776120000	19.56	0.1	0.51	19.14	19.61	19.01	1232633
1775860800	19.46	0.25	1.30	19.39	19.78	19.26	876281
1775774400	19.21	0.22	1.16	19	19.4	18.68	1025860
1775688000	18.99	0.39	2.10	19.56	19.73	18.66	2396584
1775601600	18.6	0.31	1.69	18.35	18.68	17.85	1238093
1775515200	18.29	-0.01	-0.05	18.23	18.49	18.11	971492