Southern Copper Corp【SCCO】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	21.6456	12.6804920914	170.7	203	168.2	1483772	190.21004253	CS
4	18.2656	10.4926470588	174.08	203.185	165.5	1374608	185.74992359	CS
12	32.9656	20.6836491404	159.38	203.185	156.19	1395339	181.77328036	CS
26	49.7956	34.9320238513	142.55	223.885	139.66	1751251	183.34056503	CS
52	97.0756	101.895245093	95.27	223.885	88.73	1647911	150.79167732	CS
156	118.8456	161.694693878	73.5	223.885	67.64	1301367	118.22727014	CS
260	132.9856	224.032345013	59.36	223.885	42.42	1285539	96.01218744	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	192.93	1.25	0.65	192.85	194.12	189.39	1972776
1781736000	191.68	-2.85	-1.47	195.39	203	191.42	1569750
1781649600	194.53	1.31	0.68	195	198.5677	192.25	1347370
1781563200	193.22	3.43	1.81	198.8	201.82	192.15	1768880
1781304000	189.79	7.63	4.19	185.49	190.47	184.6858	1120230
1781217600	182.16	14.4	8.58	170.7	182.37	168.2	1612632
1781131200	167.76	-7.41	-4.23	171.02	173.51	165.5	1548679
1781044800	175.17	4.69	2.75	173.87	179.02	167.69999	1608711
1780958400	170.48	-2.49	-1.44	176.68	176.68	169.82	1685077
1780699200	172.97	-21.12	-10.88	187.06	187.06	172.3	1918189
1780612800	194.09	-2.5	-1.27	194.3	194.98	191.02	1176575
1780526400	196.59	-4.78	-2.37	198.25	199.95	193.09	1013461
1780440000	201.37	6.75	3.47	196.58	203.185	196.2	1232322
1780353600	194.62	3.32	1.74	188.91	197.6481	187.57	1223727
1780094400	191.3	-3.58	-1.84	193.5	194.449	188.795	1578150
1780008000	194.88	7.13	3.80	185.89	195.89	183.56	1226855
1779921600	187.75	-2.13	-1.12	187.56	189.2	185.11	1027199
1779835200	189.88	10.21	5.68	184.49	190	184.01	1067366
1779489600	179.67	0.55	0.31	178.75	180.8288	177.04	1041910
1779403200	179.12	5.03	2.89	174.08	181.83	172	1350462
1779316800	174.09	5.09	3.01	170.97	175.19	169.21	930079
1779230400	169	-2.9	-1.69	168.9	171.852	165.22999	993568
1779144000	171.9	-4.88	-2.76	178.09	178.52	169.19	1468533
1778884800	176.78	-11.72	-6.22	179.26	179.6531	174.615	1406588
1778798400	188.5	-3.39	-1.77	190.15	190.53	185.27	1192084
1778712000	191.89	2.04	1.07	191.92	194.925	188.13	1653693
1778625600	189.85148	6.46	3.52	180.35643	190.0891	177.24752	2026227
1778539200	183.39604	-0.06	-0.03	186.57425	190.11881	182.89108	2003602
1778280000	183.45544	5.69	3.20	181.85148	186.56435	181.68316	1094287
1778193600	177.76237	-4.33	-2.38	184.5	186.23267	177.23267	1394594
1778107200	182.0891	12.75	7.53	178.21782	183.75237	176.23762	1584765
1778020800	169.33663	4.68	2.84	169.30693	171.89108	167.90099	924772
1777934400	164.65346	-4.83	-2.85	167.40594	168.11881	164.24752	1223837
1777675200	169.48514	-0.5	-0.30	166.84158	170.92079	165.34653	1083446
1777588800	169.99009	3.23	1.94	171.0396	172.15821	167.26732	1380557
1777502400	166.76237	-2.04	-1.21	168.83168	169.82178	164.83178	1278754
1777416000	168.80198	-7.55	-4.28	172.25742	173.37128	167.0495	2040485
1777329600	176.35643	-2.29	-1.28	178.21782	180.09901	174.25742	1586586
1777070400	178.64356	-1.8	-1.00	181.29703	182.60396	177.98712	1332871
1776984000	180.44554	-5.41	-2.91	186.13861	192.85148	178.33306	2271245
1776897600	185.85148	4.14	2.28	186.0099	188.0891	184.65346	1115188
1776811200	181.71287	-7.16	-3.79	187.94059	191.0495	180.82217	1416365
1776724800	188.87128	-3.52	-1.83	188.18811	190.93069	186.65346	1040401
1776465600	192.39604	6.01	3.22	191.75247	194.0594	187.12871	1415943
1776379200	186.38613	-1.04	-0.55	189.35643	191.26732	185.0792	1049815
1776292800	187.42574	-4.03	-2.10	188.11881	192.47524	185.57425	1128483
1776206400	191.45544	-2.98	-1.53	195.97029	196.96029	191.33663	1459268
1776120000	194.43564	3.78	1.98	188.10891	194.56435	186.95049	1882839
1775860800	190.65346	4.47	2.40	190.09901	194.43564	188.62376	1564519
1775774400	186.18811	0.87	0.47	184.0792	188.00198	182.62376	982489
1775688000	185.31683	13.07	7.59	186.13861	188.09901	181.65346	1605909
1775601600	172.24752	-2.67	-1.53	174.30693	174.93069	169.18811	1165662
1775515200	174.92079	-1.15	-0.65	174.75247	177.0198	171.88118	955509
1775169600	176.0693	-0.12	-0.07	167.92079	177.33168	167.1	1441944
1775083200	176.18811	5.83	3.42	175.31683	179.47524	173.26732	1636132
1774996800	170.35643	12.65	8.02	161.19802	170.67326	161.19802	1724192
1774910400	157.70297	-2.76	-1.72	164.95049	165.52376	155.62376	1696608
1774651200	160.46534	2.29	1.45	157.12871	163.99504	156.43564	1555089
1774564800	158.17821	-5.67	-3.46	157.80198	159.27237	154.64356	1576752
1774478400	163.85148	5.55	3.51	164.28712	165.97029	161.48514	1615009
1774392000	158.29703	0.29	0.18	155.40594	158.91089	151.67326	1934042
1774305600	158.0099	6.81	4.51	155.70297	160.97772	154.09901	2713923