Newmont Corporation【NEM】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	-2.96	-3.01119023398	98.3	98.93	91.1801	6753195	95.25400008	CS
4	-3.27	-3.31609370246	98.61	112.18	91.1801	9081019	98.78218418	CS
12	-19.21	-16.7699694457	114.55	121.26	91.1801	8112667	105.57384549	CS
26	-17.22	-15.2985074627	112.56	134.88	91.1801	9318418	110.9834407	CS
52	36.315	61.5247776366	59.025	134.88	55.37	10004203	94.82355175	CS
156	53.46	127.650429799	41.88	134.88	29.42	10742888	59.16832152	CS
260	31.77	49.9764039641	63.57	134.88	29.42	9487313	57.44895761	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
1783723200	95.29	0.48	0.51	93.79	95.725	93.79	4431957
1783636800	94.81	1.61	1.73	94.52	95.25	93.47	6008327
1783550400	93.2	-1.86	-1.96	93.58	94.77	91.1801	7180714
1783464000	95.06	-3.14	-3.20	96.07	97.495	94.211	7422881
1783377600	98.2	1.16	1.20	98.3	98.93	95.6	6400857
1783032000	97.04	3.74	4.01	95.86	97.77	95.5	8708912
1782945600	93.3	-0.1	-0.11	92.35	96.215	92.2	8410534
1782859200	93.4	-1.11	-1.17	93.84	94.75	91.71	8887509
1782772800	94.51	-1.62	-1.69	94.5	95.55	93.41	7796737
1782513600	96.13	0.78	0.82	95.94	97.88	95.34	11254037
1782427200	95.35	1.31	1.39	95.61	96.41	93.79	8103107
1782340800	94.04	-3.8	-3.88	93.68	96.41	92.8847	11158692
1782254400	97.84	-3.96	-3.89	97.91	99.215	97.2	7896013
1782168000	101.8	-1.99	-1.92	99.89	101.92	99.6161	8294083
1781822400	103.79	-1.88	-1.78	106.32	107.6	102.63	19151785
1781736000	105.67	-2.77	-2.55	108.12	112.18	105.44	11839738
1781649600	108.44	2.64	2.50	106.91	109.34	106.81	8012811
1781563200	105.8	5.57	5.56	107	107.97	105.05	9220205
1781304000	100.23	2.64	2.71	98.61	100.7	97.37	7711396
1781217600	97.59	4.82	5.20	93.48	97.95	92.02	9978652
1781131200	92.77	-5.77	-5.86	94.63	96.9292	92.63	10167148
1781044800	98.54	-0.45	-0.45	100.01	100.39	94.95	10051400
1780958400	98.99	-0.72	-0.72	100.1	101.35	98.65	7633778
1780699200	99.71	-8.62	-7.96	104.89	105.48	99.65	9877229
1780612800	108.33	0.86	0.80	109.23	110.34	106.7	7216517
1780526400	107.47	-2.03	-1.85	107.99	108.89	106.6	6222792
1780440000	109.5	1.31	1.21	108.57	109.91	106	6644109
1780353600	108.19	-1.62	-1.48	105	108.58	105	7363434
1780094400	109.81	1.58	1.46	108.11	111.93	107.4215	14645585
1780008000	108.23	1	0.93	105.25	108.704	103.62	7770883
1779921600	107.23	-4.38	-3.92	108	109.8999	107.0701	6647306
1779835200	111.61	3.97	3.69	111.2	111.82	110.0297	6529817
1779489600	107.64	-0.69	-0.64	108.48	109.06	106.21	5042309
1779403200	108.33	0.94	0.88	106.1	109.61	104.62	5295820
1779316800	107.39	2.3	2.19	105.17	107.97	104.5531	7544403
1779230400	105.09	-4.76	-4.33	107.4	108.11	104.13	9502155
1779144000	109.85	0.79	0.72	108.82	111.82	108.72	7720876
1778884800	109.06	-7.27	-6.25	112.23	112.23	108.47	11101112
1778798400	116.33	-2.63	-2.21	119.015	119.07	115.4284	4531343
1778712000	118.96	-0.73	-0.61	118.63	120.635	117.7	6764051
1778625600	119.69	-0.98	-0.81	118.73	120.21	115.61	5739819
1778539200	120.67	4.16	3.57	117.12	121.26	116.99	7046052
1778280000	116.51	3.02	2.66	115.7	117.29	114.97	5293821
1778193600	113.49	-1.61	-1.40	118.58	119.76	113.32	7962411
1778107200	115.1	6.09	5.59	115.11	115.935	113.715	7101389
1778020800	109.01	0.68	0.63	110.22	111.3	108.8	4717653
1777934400	108.33	-0.29	-0.27	108.12	110.65	107.4	5701312
1777675200	108.62	-2.47	-2.22	110.05	112.23	108.51	5124300
1777588800	111.09	3.48	3.23	109.5	111.63	108.89	8279182
1777502400	107.61	-2.29	-2.08	108.29	109.02	106.87	7286283
1777416000	109.9	-6.18	-5.32	113.93	113.93	109.22	9790669
1777329600	116.08	-4.62	-3.83	118.48	119.44	115.74	7176407
1777070400	120.7	9.64	8.68	115.01	120.83	111.66	12367055
1776984000	111.06	-0.79	-0.71	110.53	111.19	107.88	8975217
1776897600	111.85	2.55	2.33	111.68	112.85	110.4	6415717
1776811200	109.3	-5.54	-4.82	114.01	114.89	109.1701	8554361
1776724800	114.84	-1.66	-1.42	114.55	115.14	113.2267	6391818
1776465600	116.5	3.09	2.72	114.55	118.03	113.41	6789472
1776379200	113.41	0.37	0.33	112.6	114.78	112.6	6547218
1776292800	113.04	-6.26	-5.25	117.18	117.51	112.99	9251880
1776206400	119.3	2.8	2.40	118.4	120.22	117.45	6972121
1776120000	116.5	-4.4	-3.64	118.47	119.99	115.5	8357644