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	5.48	21.54935116	25.43	32.23	25.43	1500283	28.9790851	CS
4	4.26	15.9849906191	26.65	32.63	25.1511	1281645	28.72854076	CS
12	4.95	19.0677966102	25.96	32.755	24.2214	1238950	28.28674211	CS
26	5.46	21.4538310413	25.45	39.799	22.41	1517610	29.90129465	CS
52	15.1	95.5091714105	15.81	39.799	12.79	1205323	25.90854006	CS
156	10.51	51.5196078431	20.4	39.799	9.3	633260	22.44220437	CS
260	10.66	52.6419753086	20.25	39.799	8.07	405675	21.88506045	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
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
1775860800	31.15	0.33	1.07	31.55	31.7999	30.842	864158
1775774400	30.82	0.53	1.75	30.215	31.18	30.18	908524
1775688000	30.29	1.49	5.17	30.65	31.57	30.07	1753452
1775601600	28.8	0.44	1.55	28.03	28.82	27.43	1046892
1775515200	28.36	0.26	0.93	28.05	28.46	27.63	678782
1775169600	28.1	0.05	0.18	26.41	28.4	26.3524	770538
1775083200	28.05	1.38	5.17	27.4	28.33	27.06	1397258
1774996800	26.67	1.74	6.98	25.59	26.67	25.5	1335968
1774910400	24.93	-0.12	-0.48	25.675	25.98	24.6	683278
1774651200	25.05	0.49	2.00	24.51	25.435	24.2214	629085
1774564800	24.56	-0.85	-3.35	24.47	25.23	24.36	903366
1774478400	25.41	0.71	2.87	25.96	26.02	25.14	934764
1774392000	24.7	-0.06	-0.24	24.4	24.825	23.86	1109312
1774305600	24.76	1.17	4.96	24.3	25.275	23.65	1499340
1774046400	23.59	-0.54	-2.24	24.03	24.45	23.23	1368356
1773960000	24.13	-0.8	-3.21	23.29	24.268	22.41	1673607
1773873600	24.93	-1.84	-6.87	25.84	25.85	24.8	1062215
1773787200	26.77	-0.23	-0.85	27.09	27.33	26.425	615051