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	-4.34	-13.4657151722	32.23	32.71	27.74	2647807	29.53440914	CS
4	-7.62	-21.4587440158	35.51	35.88	27.74	2329987	31.52709197	CS
12	-4.29	-13.3312616532	32.18	38.1476	27.74	3221609	32.57954194	CS
26	-5.59	-16.6965352449	33.48	51.16	27.74	2782768	36.56632474	CS
52	7.05	33.8291746641	20.84	51.16	19.56	2339455	32.04923555	CS
156	18.22	188.41778697	9.67	51.16	8.3	1840094	21.92247003	CS
260	16.2	138.579982891	11.69	51.16	5.06	1880513	16.46775844	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	30.52	3832579
1774046400	31.4	-0.95	-2.94	32.36	32.57	30.8	3725082
1773960000	32.35	-2.25	-6.50	32.18	32.49	31.017	5408024
1773873600	34.6	-2.52	-6.79	35.92	36.35	34.31	3419624
1773787200	37.12	-0.47	-1.25	37.81	38.305	36.81	1483007
1773700800	37.59	0.82	2.23	36.8	37.9	36.58	1504905
1773441600	36.77	-2.05	-5.28	38.63	38.72	36.56	1945986
1773355200	38.82	-2	-4.90	40.4	40.42	38.62	1616615
1773268800	40.82	-1.67	-3.93	41.47	41.96	40.38	1400356