Endeavour Mining Corp【6E2】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	-3.31	-7.25877192982	45.6	45.77	42.29	2619	43.86349729	DE
4	-6.82	-13.8871920179	49.11	51.58	41.09	5164	45.92355386	DE
12	-11.41	-21.2476722533	53.7	58.48	41.09	4447	49.99875641	DE
26	-2.99	-6.60335689046	45.28	67.2	40.2	6437	50.03613791	DE
52	16.31	62.779060816	25.98	67.2	25.02	7114	41.41582538	DE
156	23.04	119.688311688	19.25	67.2	14.55	7536	26.96098613	DE
260	23.04	119.688311688	19.25	67.2	14.55	7536	26.96098613	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
1782851100	43.56	0.11	0.25	43.8	44.48	42.799999	1676
1782764700	43.45	-0.4	-0.91	43.82	44.05	42.82	1770
1782505500	43.85	-0.3	-0.68	44.03	45.28	42.51	702
1782419100	44.15	0.34	0.78	43.84	44.84	42.36	5084
1782332700	43.81	-2.51	-5.42	45.6	45.77	42.77	3861
1782246300	46.32	-0.68	-1.45	46.7	46.7	44.86	3384
1782159900	47	0.8	1.73	46.3	48.7	46.25	4598
1781900700	46.2	-2.8	-5.71	48.42	48.61	45.6	11827
1781814300	49	0.17	0.35	48.61	51.38	47.47	4928
1781727900	48.83	-0.56	-1.13	48.72	51.58	48.72	2369
1781641500	49.39	1.55	3.24	46.83	49.59	46.83	2869
1781555100	47.84	0.84	1.79	47.51	49.7	46.41	11543
1781295900	47	3.31	7.58	43.52	49	42.78	13061
1781209500	43.69	1.68	4.00	41.09	43.7	41.09	5260
1781123100	42.01	-1.53	-3.51	43.79	43.83	41.36	8964
1781036700	43.54	-1.24	-2.77	45.69	46.28	43.23	6005
1780950300	44.78	-1.03	-2.25	45.39	45.83	43.52	4742
1780691100	45.81	-2.93	-6.01	48.45	48.75	45.01	4504
1780604700	48.74	0.22	0.45	50.1	50.18	48.46	1760
1780518300	48.52	-0.08	-0.16	49.11	50.2	48.5	4375
1780431900	48.6	-2.26	-4.44	52.04	53.08	48.5	5497
1780345500	50.86	-2.14	-4.04	53.84	53.84	49.73	3595
1780086300	53	1.96	3.84	52.78	53.3	51.62	5045
1779999900	51.04	0.78	1.55	50.24	51.98	49.49	3610
1779913500	50.26	-1.24	-2.41	51.22	52.1	50.26	756
1779827100	51.5	0.54	1.06	50.48	52.64	50.48	2890
1779740700	50.96	1.32	2.66	50.5	50.96	49.71	967
1779481500	49.64	-1.36	-2.67	50.2	50.56	49.08	3170
1779395100	51	0.04	0.08	51.58	51.58	50.44	758
1779308700	50.96	1.17	2.35	49.47	51.98	49.47	2889
1779222300	49.79	-1.41	-2.75	51.12	53.04	49.77	5740
1779135900	51.2	-1.28	-2.44	51.64	53.28	50.5	5495
1778876700	52.48	-4.12	-7.28	54.44	55.08	51.4	6081
1778790300	56.6	-0.88	-1.53	56.36	57.88	55.98	1450
1778703900	57.48	1.04	1.84	57.86	58.48	56.18	1559
1778617500	56.44	-1.12	-1.95	56.72	57.8	55.94	2156
1778531100	57.56	1.22	2.17	56.18	58.32	55.52	2096
1778271900	56.34	1.04	1.88	55.36	57.2	55.22	5055
1778185500	55.3	2.22	4.18	53.02	58.4	53.02	13637
1778099100	53.08	3.34	6.71	51.4	54.56	50.4	3581
1778012700	49.74	0.38	0.77	49.63	51.38	49.57	8834
1777926300	49.36	-1.64	-3.22	50.1	51.42	48.56	5158
1777580700	51	3.1	6.47	47.99	52.2	47.99	4508
1777494300	47.9	-0.2	-0.42	48.42	49.89	47.15	8066
1777407900	48.1	-2.66	-5.24	50.56	51.22	47.91	5024
1777321500	50.76	-0.64	-1.25	50.42	52.7	50.14	3771
1777062300	51.4	-1.28	-2.43	53.64	53.64	51.02	4647
1776975900	52.68	-2.2	-4.01	54.38	54.38	52.52	2739
1776889500	54.88	1.08	2.01	55.38	55.6	53.54	926
1776803100	53.8	-2.32	-4.13	55.76	56.38	53.8	2598
1776716700	56.12	-0.06	-0.11	55.44	57.48	55.44	3816
1776457500	56.18	0.38	0.68	54.9	57.78	54.18	2922
1776371100	55.8	0.42	0.76	55.46	56.72	54.46	4538
1776284700	55.38	-0.72	-1.28	56.72	57.82	55.16	4316
1776198300	56.1	0.64	1.15	56.98	58.3	56.02	5287
1776111900	55.46	-1.14	-2.01	55.98	56.62	55.32	3304
1775852700	56.6	1.1	1.98	55.28	56.7	54.12	3755
1775766300	55.5	1.04	1.91	54.52	55.64	54	2670
1775679900	54.46	3.38	6.62	53.7	56.98	52.7	6174
1775593500	51.08	-0.37	-0.72	51.24	53.56	51	4880
1775161500	51.45	-1.95	-3.65	52	53.7	51.1	1929
1775075100	53.4	0.9	1.71	52.35	54.95	51.6	6258