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	-4.61	-4.39508056059	104.89	105.48	92.02	9541641	97.4258813	CS
4	-11.95	-10.6477768868	112.23	112.23	92.02	8260807	105.11036373	CS
12	0.59	0.591834687531	99.69	121.9869	92.02	8563787	108.24902817	CS
26	-1.845	-1.80660954712	102.125	134.88	92.02	9299358	111.66238311	CS
52	45.95	84.575740843	54.33	134.88	54.14	10291850	91.53771226	CS
156	58.88	142.222222222	41.4	134.88	29.42	10704110	58.1696291	CS
260	30.89	44.5165009367	69.39	134.88	29.42	9451244	57.01670128	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
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
1775860800	120.9	1.89	1.59	119.52	121.92	119.52	6484390
1775774400	119.01	0.86	0.73	118.25	119.9899	117.57	6871596
1775688000	118.15	3.5	3.05	121.86	121.9869	116.51	8109679
1775601600	114.65	1.82	1.61	113.26	114.68	111.37	7762873
1775515200	112.83	-1.22	-1.07	113.83	114.72	112.1	4764669
1775169600	114.05	0.26	0.23	109.3	115.25	108.8	8093105
1775083200	113.79	5.54	5.12	112.59	115.57	110.73	11521639
1774996800	108.25	5.13	4.97	105.31	108.425	105.15	11194605
1774910400	103.12	1.02	1.00	104.79	106.0299	101.93	10835535
1774651200	102.1	2.74	2.76	98.55	103.5	98.51	9654598
1774564800	99.36	-2.16	-2.13	99.15	101.99	98.73	8820981
1774478400	101.52	2.5	2.52	103.94	103.94	101.24	9539602
1774392000	99.02	0.88	0.90	97.63	99.44	95.42	14434595
1774305600	98.14	2.34	2.44	95.87	100.61	95.85	17603073
1774046400	95.8	-3.4	-3.43	99.69	99.87	94.34	30694401
1773960000	99.2	-7.34	-6.89	96	99.79	95.79	24710799
1773873600	106.54	-4.5	-4.05	106.93	108.25	105.32	15054983
1773787200	111.04	0.85	0.77	111.31	112.57	109.71	7072737
1773700800	110.19	0.61	0.56	108.82	112.14	108.25	9886404