Eldorado Gold Corp Ltd【EGO】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	5.06	18.2408074982	27.74	36.36	27.74	3750413	32.83261729	CS
4	1.62	5.19563822963	31.18	36.36	27.74	2724090	31.89743977	CS
12	-0.37	-1.11546578233	33.17	38.1476	27.74	3235453	32.59622179	CS
26	-1.35	-3.95314787701	34.15	51.16	27.74	2842575	36.42210466	CS
52	11.7	55.4502369668	21.1	51.16	19.56	2365115	32.24660035	CS
156	22.85	229.648241206	9.95	51.16	8.3	1859495	22.10074773	CS
260	22.1	206.542056075	10.7	51.16	5.06	1890821	16.61946954	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	33.049999	-1.06	-3.11	34.42	35.08	32.67	5763187
1781736000	34.11	-0.54	-1.56	34.63	36.36	34.07	6131383
1781649600	34.65	0.89	2.64	34.21	34.88	33.895	2606654
1781563200	33.76	3.1	10.11	32.505	33.84	32.5	3819619
1781304000	30.66	0.69	2.30	30.42	31.15	29.95	2348634
1781217600	29.97	2.03	7.27	27.74	30.05	27.74	3845773
1781131200	27.94	-1.31	-4.48	28.15	29.04	27.81	2955019
1781044800	29.25	-0.62	-2.08	30.19	30.19	28.18	2736218
1780958400	29.87	0.28	0.95	29.93	30.3	29.72	2630173
1780699200	29.59	-2.4	-7.50	31.03	31.29	29.52	3111927
1780612800	31.99	0.38	1.20	32.229999	32.71	31.74	1805699
1780526400	31.61	-1.69	-5.08	32.67	32.729999	31.36	2154809
1780440000	33.299999	-0.1	-0.30	33.68	33.81	32.54	2675729
1780353600	33.4	-0.43	-1.27	32.81	33.5	31.81	1986819
1780094400	33.83	0.91	2.76	32.96	34.43	32.689999	3027169
1780008000	32.92	1.4	4.44	31.29	33.335099	30.9138	2664411
1779921600	31.52	-0.95	-2.93	31.52	31.98	31.355	2107445
1779835200	32.47	1.13	3.61	32.159999	32.68	32.04	1845516
1779489600	31.34	-0.35	-1.10	31.54	31.83	31	1489952
1779403200	31.69	-0.29	-0.91	31.18	32.25	30.9	1814758
1779316800	31.98	1.66	5.47	30.8	32.13	30.38	3364087
1779230400	30.32	-1.35	-4.26	31.18	31.31	30.17	2199342
1779144000	31.67	0.01	0.03	31.68	32.525	31.365	1227312
1778884800	31.66	-2.72	-7.91	32.7	32.9493	31.55	2387274
1778798400	34.38	-1.16	-3.26	35.51	35.88	33.9	2086098
1778712000	35.54	0.01	0.03	35.25	35.88	34.93	3286079
1778625600	35.53	1.13	3.28	33.75	35.79	33.5	3670217
1778539200	34.4	0.25	0.73	34.56	35.85	34.11	3872457
1778280000	34.15	1	3.02	33.61	34.5699	33.49	3745349
1778193600	33.15	1.49	4.71	32.6	34.34	32.46	8039045
1778107200	31.66	2.33	7.94	30.93	32	30.93	3489017
1778020800	29.33	0.49	1.70	29.44	29.7	29.12	2764470
1777934400	28.84	-1.02	-3.42	29.5	29.6699	28.5014	4279144
1777675200	29.86	-1.23	-3.96	30.41	30.46	28.99	6292315
1777588800	31.09	1.48	5.00	30.88	31.17	29.98	10457210
1777502400	29.61	-1.09	-3.55	30.18	30.377926	29.41	4624031
1777416000	30.7	-1.16	-3.64	31	31.2369	30.13	3538066
1777329600	31.86	-0.21	-0.65	31.8	32.27	31.57	1616368
1777070400	32.07	0.41	1.30	32	32.259999	31.59	4295503
1776984000	31.66	-0.01	-0.03	31.28	31.85	30.94	5408660
1776897600	31.67	-0.16	-0.50	32.575	32.575	31.49	4603337
1776811200	31.83	-1.73	-5.15	33.02	33.299999	31.66	3683727
1776724800	33.56	-0.96	-2.78	33.82	34.28	33.369999	4103959
1776465600	34.52	0.34	0.99	34.86	36.1	34.48	4103317
1776379200	34.18	-0.56	-1.61	35.09	35.54	33.65	3790120
1776292800	34.74	-1.56	-4.30	36.51	36.88	34.23	3633356
1776206400	36.3	-0.59	-1.60	37.42	38.1476	36.265	4307564
1776120000	36.89	0.43	1.18	35.8	37.1006	35.8	1547616
1775860800	36.46	0.76	2.13	36	36.61	35.81	2144348
1775774400	35.7	0.07	0.20	35.67	36.63	35.09	1802531
1775688000	35.63	0.49	1.39	37.4	37.44	35.15	2684572
1775601600	35.14	-0.75	-2.09	35.96	36.005	34.59	2003532
1775515200	35.89	0.08	0.22	35.66	36.21	34.965	994474
1775169600	35.81	-0.32	-0.89	33.59	36.25	33.52	1673345
1775083200	36.13	1.8	5.24	35.86	36.68	34.96	3256264
1774996800	34.33	1.94	5.99	33.35	34.35	32.81	2388519
1774910400	32.39	-1.41	-4.17	34.71	34.94	32.04	3789440
1774651200	33.8	0.76	2.30	32.93	34.41	32.75	2193682
1774564800	33.04	-1.45	-4.20	33.17	34.93	33	2552841
1774478400	34.49	1.31	3.95	34.91	34.91	33.985	2184477
1774392000	33.18	0.23	0.70	32.5	33.4	31.92	2699232
1774305600	32.95	1.55	4.94	30.61	33.39	30.4	3932263
1774046400	31.4	-0.95	-2.94	32.36	32.57	30.8	3725082