Ero Copper Corporation【ERO】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	-1.04	-3.88930441286	26.74	26.85	22.932	1140586	24.87365643	CS
4	-2.39	-8.50836596654	28.09	32.23	22.932	1310285	27.59373121	CS
12	-4.725	-15.5299917831	30.425	32.755	22.932	1304981	27.89009263	CS
26	-4.4	-14.6179401993	30.1	39.799	22.41	1505438	29.78541411	CS
52	11.15	76.6323024055	14.55	39.799	12.79	1238688	26.30742647	CS
156	5.05	24.4552058111	20.65	39.799	9.3	654571	22.62318047	CS
260	5.04	24.3949661181	20.66	39.799	8.07	420948	22.06726094	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
1783723200	25.58	0.52	2.08	24.8	25.705	24.71	495368
1783636800	25.06	1.22	5.12	24.79	25.33	24.0375	931859
1783550400	23.84	-1.06	-4.26	24.47	24.59	22.932	1467948
1783464000	24.9	-1.5	-5.68	25.8	25.99	24.59	1304712
1783377600	26.4	0.19	0.72	26.74	26.85	26.03	857826
1783032000	26.21	0.49	1.91	26.85	27.15	25.575	1749965
1782945600	25.72	-1.03	-3.85	26.36	26.87	25.58	1025715
1782859200	26.75	0.8	3.08	26.48	26.84	25.83	1156268
1782772800	25.95	-0.62	-2.33	26.6	26.6	25.685	1103702
1782513600	26.57	0.2	0.76	26.2	27.06	26.14	1090059
1782427200	26.37	-0.07	-0.26	27.55	27.55	25.85	1178242
1782340800	26.44	-1.31	-4.72	26.85	27.0673	26.08	1207744
1782254400	27.75	-2.7	-8.87	28.38	29.28	27.69	1547307
1782168000	30.45	0.7	2.35	29.6	30.545	29.4	1581487
1781822400	29.75	-0.68	-2.23	30.47	30.88	29.59	1281697
1781736000	30.43	0.33	1.10	29.99	32.229999	29.97	1394677
1781649600	30.1	-0.61	-1.99	30.87	31.19	29.837	757210
1781563200	30.71	1.32	4.49	31	32.21	30.36	2290342
1781304000	29.39	1.69	6.10	28.09	30.03	27.83	1659102
1781217600	27.7	1.92	7.45	26.045	27.73	25.71	1794672
1781131200	25.78	-0.48	-1.83	25.43	26.3	25.43	1000088
1781044800	26.26	-0.64	-2.38	27.4	27.557	25.1511	1382627
1780958400	26.9	1.12	4.34	26.54	27.15	26.01	1142591
1780699200	25.78	-4.98	-16.19	29.6	29.8	25.5	2410047
1780612800	30.76	-0.21	-0.68	30.73	31.25	30.29	786627
1780526400	30.97	-1.23	-3.82	31.5	31.6499	30.6	1285248
1780440000	32.2	0.78	2.48	31.73	32.63	31.35	1418815
1780353600	31.42	0.98	3.22	30.28	31.735	30	1050496
1780094400	30.44	0.58	1.94	29.66	30.87	29.2211	1627927
1780008000	29.86	1.68	5.96	27.99	30.28	27.74	1142096
1779921600	28.18	-0.67	-2.32	28.25	28.69	27.9507	797949
1779835200	28.85	1.87	6.93	28.03	29.0399	27.76	946020
1779489600	26.98	0.26	0.97	26.83	27.3099	26.29	884183
1779403200	26.72	-0.25	-0.93	26.5	27.42	26.1	954311
1779316800	26.97	0.6	2.28	26.65	27.1556	26.06	1020895
1779230400	26.37	-0.35	-1.31	26.37	26.715	25.68	1215994
1779144000	26.72	-0.54	-1.98	27.59	27.9398	26.511	990856
1778884800	27.26	-2.66	-8.89	28.48	28.63	27.14	1795740
1778798400	29.92	-1.06	-3.42	30.79	30.83	29.06	1398722
1778712000	30.98	-0.91	-2.85	31.97	32.755	30.46	2226136
1778625600	31.89	2.92	10.08	28.47	32.02	28.11	2493159
1778539200	28.97	0.49	1.72	29.23	29.84	28.905	1589637
1778280000	28.48	1.38	5.09	28	28.6	27.51	1706055
1778193600	27.1	0.03	0.11	27.91	28.885	27.09	1665860
1778107200	27.07	1.25	4.84	27	27.715	26.58	1228462
1778020800	25.82	1.36	5.56	25.8	26.4	25.08	2859454
1777934400	24.46	-0.75	-2.98	25.05	25.37	24.41	1238840
1777675200	25.21	-0.64	-2.48	25.69	26	25.15	879904
1777588800	25.85	-0.1	-0.39	26.405	26.89	25.46	954611
1777502400	25.95	-0.45	-1.70	26.4	26.5799	25.71	1033665
1777416000	26.4	-1.13	-4.10	26.99	27.29	25.89	1045824
1777329600	27.53	0.22	0.81	27.22	27.61	27.06	468335
1777070400	27.31	0.04	0.15	27.28	27.46	26.945	569620
1776984000	27.27	-0.38	-1.37	27.3	28.12	26.58	978757
1776897600	27.65	0.68	2.52	27.8	27.88	27.14	1057759
1776811200	26.97	-1.42	-5.00	28.19	28.39	26.66	1446166
1776724800	28.39	-0.56	-1.93	28.58	28.8599	28.04	853244
1776465600	28.95	-0.56	-1.90	30.425	30.568	28.7701	1457391
1776379200	29.51	-0.21	-0.71	29.87	30.12	29.17	762562
1776292800	29.72	-0.3	-1.00	30.08	30.33	29.14	1206615
1776206400	30.02	-2.1	-6.54	32.479999	32.479999	29.8027	1719958
1776120000	32.119999	0.97	3.11	30.6	32.35	30.38	758438