Barrick Gold Corporation【GOLD】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	0.381	2.07403375068	18.37	19.08	18.055	24334470	18.47913052	CS
4	0.261	1.41157382369	18.49	19.155	17.2801	27032724	18.2761015	CS
12	3.451	22.5555555556	15.3	19.155	15.16	22488212	17.19255163	CS
26	-2.059	-9.89428159539	20.81	21.35	15.11	21720531	18.0199748	CS
52	2.911	18.3775252525	15.84	21.35	15.11	21612420	17.80074694	CS
156	-4.919	-20.7815800591	23.67	25.99	13.01	19454908	17.53569865	CS
260	5.541	41.9454958365	13.21	31.38	12.65	19120762	19.59485779	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
1741992000	18.78	0.05	0.27	19.02	19.07	18.76	22165146
1741905600	18.73	0.39	2.13	18.49	19.08	18.415	30305766
1741819200	18.34	-0.11	-0.60	18.39	18.495	18.13	19497723
1741732800	18.45	0.25	1.37	18.36	18.68	18.2199	20364721
1741646400	18.2	-0.4	-2.15	18.5	18.6799	18.055	26305267
1741390800	18.6	0.14	0.76	18.37	18.88	18.3	25563641
1741304400	18.46	0	0.00	18.33	18.78	18.26	22054880
1741218000	18.46	0.73	4.12	17.98	18.48	17.87	23780445
1741131600	17.73	0.04	0.23	18	18.03	17.48	24951241
1741045200	17.69	-0.06	-0.34	18.04	18.18	17.6001	22333786
1740786000	17.75	-0.04	-0.22	17.365	17.77	17.2801	35494961
1740699600	17.79	-0.66	-3.58	18.12	18.19	17.77	28884409
1740613200	18.45	0.38	2.10	17.99	18.535	17.91	32132261
1740526800	18.07	-0.2	-1.09	18.15	18.21	17.73	29553425
1740440400	18.27	-0.03	-0.16	18.48	18.49	18.11	23450657
1740181200	18.3	-0.52	-2.76	18.7	18.77	18.27	29774971
1740094800	18.82	0.04	0.21	18.85	19.155	18.75	25497934
1740008400	18.78	0.42	2.29	18.3	19.05	18.14	39768691
1739922000	18.36	0.42	2.34	18.33	18.42	18.0601	25406849
1739576400	17.94	-0.5	-2.71	18.49	18.52	17.9201	29070090
1739490000	18.44	0.27	1.49	18.27	18.53	18.04	34913999
1739403600	18.17	1.1	6.44	17.34	18.5	17.23	40625278
1739317200	17.07	-0.37	-2.12	17.27	17.37	17.07	26934952
1739230800	17.44	0.4	2.35	17.51	17.67	17.31	25556528
1738971600	17.04	-0.14	-0.81	17.36	17.49	16.92	28460805
1738885200	17.18	0.03	0.17	17.14	17.23	17.04	19588062
1738798800	17.15	0.47	2.82	16.87	17.24	16.85	32310312
1738712400	16.68	0.12	0.72	16.6	16.81	16.46	19153560
1738626000	16.559999	0.19	1.16	16.45	16.71	16.329999	15209180
1738366800	16.37	-0.2	-1.21	16.745	16.8592	16.34	25732158
1738280400	16.57	0.61	3.82	16.239999	16.82	16.2	28772018
1738194000	15.96	0	0.00	15.9	16.129999	15.7	20223267
1738107600	15.96	-0.1	-0.62	16.145	16.239999	15.91	16931974
1738021200	16.059999	-0.07	-0.43	15.94	16.09	15.705	27721566
1737762000	16.129999	0.36	2.28	16.07	16.559999	15.95	22083889
1737675600	15.77	0	0.00	15.77	15.77	15.77	0
1737589200	15.77	-0.21	-1.31	16.1	16.1	15.7301	17429874
1737502800	15.98	-0.02	-0.13	16	16.215	15.865	17521798
1737157200	16	0.25	1.59	15.76	16.41	15.58	15272568
1737070800	15.75	-0.09	-0.57	15.92	15.9599	15.71	14316289
1736984400	15.84	0.26	1.67	15.8	15.935	15.62	15342717
1736898000	15.58	0.13	0.84	15.35	15.7	15.31	17299754
1736811600	15.45	-0.27	-1.72	15.42	15.57	15.31	15923609
1736552400	15.72	-0.12	-0.76	16.09	16.239999	15.675	19660308
1736379600	15.84	0.27	1.73	15.62	15.89	15.54	23661030
1736293200	15.57	0.07	0.45	15.65	15.9203	15.48	19086793
1736206800	15.5	-0.34	-2.15	15.88	15.94	15.5	13373836
1735947600	15.84	-0.13	-0.81	15.98	15.985	15.835	11347099
1735861200	15.97	0.47	3.03	15.77	16.059999	15.74	12591372
1735688400	15.5	0.04	0.26	15.35	15.54	15.35	13716012
1735602000	15.46	-0.22	-1.40	15.52	15.55	15.31	17003736
1735342800	15.68	-0.06	-0.38	15.56	15.77	15.46	13636469
1735256400	15.74	0.03	0.19	15.71	15.83	15.64	9678004
1735077840	15.71	0.12	0.77	15.6	15.71	15.5	9982071
1734997200	15.59	0.13	0.84	15.33	15.61	15.31	15745460
1734738000	15.46	0.23	1.51	15.3	15.64	15.16	27193634
1734651600	15.23	-0.28	-1.81	15.54	15.67	15.11	24955252
1734565200	15.51	-0.73	-4.50	16.09	16.1779	15.4542	25068678
1734478800	16.239999	-0.11	-0.67	16.16	16.329999	16.11	17018799
1734392400	16.35	-0.43	-2.56	16.64	16.7	16.3	19476633