Gold Fields Ltd【GFI】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	-3.52	-9.09325755619	38.71	39.21	34.37	3461814	37.46514613	DR
4	-9.19	-20.7075259126	44.38	45.74	34.37	3222951	39.76339279	DR
12	-12.03	-25.4764930114	47.22	52.974	34.37	3252062	43.01420967	DR
26	-6.11	-14.794188862	41.3	61.64	34.37	3275805	47.21094794	DR
52	10.7	43.6913025725	24.49	61.64	22.4	3325265	40.8200354	DR
156	19.71	127.325581395	15.48	61.64	10.31	3680945	23.3494995	DR
260	24.3	223.140495868	10.89	61.64	7.03	5267770	16.00637278	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	35.88	-0.74	-2.02	36.27	36.635	35.84	3260343
1780699200	36.62	-2.5	-6.39	37.87	37.94	36.46	5335010
1780612800	39.12	1.18	3.11	38.85	39.21	38.235	3260446
1780526400	37.94	-0.62	-1.61	38.175	38.64	37.86	2724373
1780440000	38.56	0.55	1.45	38.71	38.915	37.82	2728896
1780353600	38.01	-1.85	-4.64	37.875	38.35	36.86	4304558
1780094400	39.86	-0.37	-0.92	39.5	40.735	39.28	4800473
1780008000	40.23	0.71	1.80	39.01	40.87	38.29	2934866
1779921600	39.52	-1.63	-3.96	39.52	40.185	39.48	2667560
1779835200	41.15	1.62	4.10	40.58	41.36	40.295	2371861
1779489600	39.53	-0.54	-1.35	39.65	39.98	38.49	2976887
1779403200	40.07	-0.6	-1.48	39.71	40.89	39.47	2124466
1779316800	40.67	1.47	3.75	39.99	40.91	39.63	3267253
1779230400	39.2	-1.34	-3.31	39.61	39.68	38.44	4340273
1779144000	40.54	0.27	0.67	40.95	41.65	40.24	2088510
1778884800	40.27	-3.84	-8.71	41.57	41.57	40.24	4332065
1778798400	44.11	-0.67	-1.50	44.68	44.74	43.8	2138586
1778712000	44.78	-0.54	-1.19	44.13	44.78	43.64	3211484
1778625600	45.32	-0.82	-1.78	44.38	45.74	43.43	2368161
1778539200	46.14	1.28	2.85	45.15	46.41	45.02	2805875
1778280000	44.86	-0.06	-0.13	44.17	45.29	44.13	2726912
1778193600	44.92	-1.28	-2.77	47.17	47.34	44.78	3499782
1778107200	46.2	4.45	10.66	45.11	46.86	44.921	4465344
1778020800	41.75	-0.04	-0.10	43.04	43.29	41.71	2380115
1777934400	41.79	-0.29	-0.69	42.13	42.76	41.62	2291285
1777675200	42.08	-0.4	-0.94	42.2	42.8	41.84	2000050
1777588800	42.48	0.99	2.39	42.905	43	42.145	2995389
1777502400	41.49	-1.85	-4.27	41.89	42.33	41.271	3802379
1777416000	43.34	-1.65	-3.67	43.35	43.75	42.6	3061583
1777329600	44.99	-0.75	-1.64	45.1	45.29	44.48	1522389
1777070400	45.74	1.78	4.05	45.07	46.11	44.45	2188215
1776984000	43.96	-1.53	-3.36	44.28	44.82	43.14	3285470
1776897600	45.49	-0.08	-0.18	45.94	46.56	45.32	2563147
1776811200	45.57	-3.21	-6.58	47.46	47.8	45.48	3359246
1776724800	48.78	-1.18	-2.36	49.02	49.47	48.46	2233658
1776465600	49.96	2.82	5.98	48.765	51.205	48.62	4318762
1776379200	47.14	-0.25	-0.53	48.03	48.39	47.06	2295208
1776292800	47.39	-2.73	-5.45	49.41	49.41	47.38	3132452
1776206400	50.12	1.16	2.37	49.59	50.45	49.315	3180431
1776120000	48.96	-0.38	-0.77	48.54	49.305	48.3	1668442
1775860800	49.34	0.51	1.04	48.9	49.77	48.7409	2268786
1775774400	48.83	0.16	0.33	48.55	49.335	48.02991	2276070
1775688000	48.67	2.55	5.53	52.765	52.974	48.085	4668267
1775601600	46.12	-0.56	-1.20	46.3	46.53	44.81	3237454
1775515200	46.68	-0.9	-1.89	47.36	47.9404	46.62	1577508
1775169600	47.58	-0.55	-1.14	45.07	47.97	45.07	2672736
1775083200	48.13	2.73	6.01	47.7	49.539	47.01	5309947
1774996800	45.4	3.1	7.33	44.04	45.84	43.92	4549531
1774910400	42.3	-0.04	-0.09	43.25	43.56	41.79	3218175
1774651200	42.34	1.84	4.54	40.26	42.645	40.26	3767954
1774564800	40.5	-1.77	-4.19	41.05	42.54	40.17	3802712
1774478400	42.27	1.61	3.96	43.34	43.37	41.795	3049454
1774392000	40.66	-0.23	-0.56	39.68	41.32	39.66	3199766
1774305600	40.89	1.82	4.66	38.88	41.18	38.83	5236991
1774046400	39.07	-1.68	-4.12	40.8	40.83	38.67	6683755
1773960000	40.75	-2.02	-4.72	38.5	41	38.38	5163261
1773873600	42.77	-3.64	-7.84	42.735	43.61	42.3	4758989
1773787200	46.41	-0.93	-1.96	47.22	47.55	46.12	2166021
1773700800	47.34	1.8	3.95	46.54	47.83	46.01	3676983
1773441600	45.54	-5.41	-10.62	48.21	48.35	45.37	5126969
1773355200	50.95	0.36	0.71	51.87	51.87	50.21	3724700
1773268800	50.59	-1.54	-2.95	50.07	50.77	49.065	3411614
1773182400	52.13	0	0.00	52.91	53.26	52.021	3199623
1773096000	52.13	1.69	3.35	50.41	52.3	49.32	3640779