Alamos Gold Inc【1AL】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	1.04	3.30158730159	31.5	33.14	28.16	8493	30.47377776	DE
4	-1.77	-5.15884581755	34.31	35.31	28.16	13791	33.12126654	DE
12	-2.259999	-6.49425018662	34.799999	42.57	28.16	11608	35.03748335	DE
26	1.24	3.96166134185	31.3	48.24	27.22	10253	35.66745175	DE
52	8.26	34.0197693575	24.28	48.24	20.92	7896	32.3424032	DE
156	20.6	172.529313233	11.94	48.24	10.36	7080	23.63647345	DE
260	20.6	172.529313233	11.94	48.24	10.36	7080	23.63647345	DE

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
1781555100	32.38	1.77	5.78	30.95	33.14	30.88	12477
1781295900	30.61	0.71	2.37	29.37	30.65	29.34	1771
1781209500	29.9	1.29	4.51	28.78	30	28.16	9959
1781123100	28.61	-1.55	-5.14	29.61	30.16	28.61	8117
1781036700	30.16	-0.67	-2.17	31.5	31.5	29.1	10143
1780950300	30.83	0.01	0.03	30.51	31.5	30.02	12186
1780691100	30.82	-2.29	-6.92	33	33.25	30.73	8734
1780604700	33.11	0.48	1.47	33.09	33.57	32.63	835
1780518300	32.63	-1.27	-3.75	33.57	34.19	32.6	2782
1780431900	33.9	-0.32	-0.94	34.5	34.909999	33.5	8534
1780345500	34.22	-0.55	-1.58	34.79	34.79	33.119999	6238
1780086300	34.77	0.72	2.11	33.67	35.31	33.439999	7483
1779999900	34.049999	0.86	2.59	32.88	34.2	31.99	114146
1779913500	33.189999	-1.17	-3.41	34.61	34.83	33.17	5274
1779827100	34.36	-0.08	-0.23	33.95	34.72	33.509999	17910
1779740700	34.44	1.17	3.52	33.1	34.58	33.1	987
1779481500	33.27	-0.66	-1.95	33.659999	34.24	33.009999	4154
1779395100	33.93	0.08	0.24	34.299999	34.299999	33.4	1723
1779308700	33.85	0.7	2.11	33.53	34.369999	33.06	4144
1779222300	33.15	-1.3	-3.77	34.31	35.07	33.11	38231
1779135900	34.45	-0.51	-1.46	34.89	35.56	34.21	39204
1778876700	34.96	-2.09	-5.64	36.13	36.94	34.19	15801
1778790300	37.049999	-0.04	-0.11	37.69	37.69	36.5	671
1778703900	37.09	-0.6	-1.59	37.42	38.28	36.83	5605
1778617500	37.69	0.26	0.69	37.6	37.69	36.1	4691
1778531100	37.43	0.82	2.24	36.63	38.13	36.01	9707
1778271900	36.61	0.62	1.72	36.619999	36.909999	36.1	3402
1778185500	35.99	0.2	0.56	35.77	37.88	35.77	79498
1778099100	35.79	2.32	6.93	34.24	36.51	33.71	103979
1778012700	33.47	0.1	0.30	33.94	34.159999	33.32	3168
1777926300	33.369999	-1.15	-3.33	33.93	34.09	33.009999	3502
1777580700	34.52	-0.33	-0.95	34.409999	36.49	33.63	6781
1777494300	34.85	-0.6	-1.69	36.01	36.04	34.67	3068
1777407900	35.45	-1.72	-4.63	36.33	37.14	35.33	3329
1777321500	37.17	-1.1	-2.87	38.88	38.88	37.17	2936
1777062300	38.27	0.8	2.14	37.02	38.38	36.9	2001
1776975900	37.47	-1.03	-2.68	38.77	38.77	36.58	2749
1776889500	38.5	0.51	1.34	39.5	40	38.409999	3856
1776803100	37.99	-3.66	-8.79	41.729999	41.83	37.99	4860
1776716700	41.65	-0.2	-0.48	41.85	42.07	41.01	1454
1776457500	41.85	0.86	2.10	41.45	42.57	40.64	1758
1776371100	40.99	0.35	0.86	41.13	41.52	40.45	265
1776284700	40.64	-0.56	-1.36	41.57	41.57	40.46	3054
1776198300	41.2	0.15	0.37	41.25	42.03	41.06	1466
1776111900	41.049999	0.05	0.12	41.19	41.56	40.5	4694
1775852700	41	0.62	1.54	39.9	41.25	39.659999	3085
1775766300	40.38	-0.02	-0.05	40.369999	41.549999	40.03	2067
1775679900	40.4	0.27	0.67	41	42.52	40.299999	7529
1775593500	40.13	0.62	1.57	40.33	40.63	39.229999	7605
1775161500	39.51	0.01	0.03	38.5	39.549999	36.86	7267
1775075100	39.5	1.07	2.78	38.83	40.25	38.72	10162
1774988700	38.43	2.14	5.90	36.86	38.659999	36.86	5357
1774902300	36.29	-0.68	-1.84	37.43	38.07	36.27	6075
1774646700	36.97	2.05	5.87	35.78	37.06	34.729999	4441
1774560300	34.92	-1.21	-3.35	35.49	36.59	34.43	7532
1774473900	36.13	0.14	0.39	36	37.39	36	9839
1774387500	35.99	1.48	4.29	34.799999	35.99	33.84	3387
1774301100	34.51	1.55	4.70	31.5	35.479999	30.45	25449
1774041900	32.96	-1.4	-4.07	34.29	34.99	32.96	3486
1773955500	34.36	-2.33	-6.35	36.11	36.19	32.2	17467
1773869100	36.69	-3.14	-7.88	39.83	39.84	36.409999	7638
1773782700	39.83	-0.21	-0.52	40.17	40.64	39.29	2080
1773696300	40.04	-0.17	-0.42	39.909999	40.81	39.01	11180