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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
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
1774988700	52.5	4.14	8.56	49	52.85	49	8909
1774902300	48.36	-0.22	-0.45	49	50.25	48.36	4050
1774646700	48.58	0.66	1.38	48.32	50.05	47.88	4439
1774560300	47.92	-1.84	-3.70	49.52	49.52	46.68	3320
1774473900	49.76	2.14	4.49	48.46	50.95	48.04	7581
1774387500	47.62	1.7	3.70	45.52	48.36	45.4	3613
1774301100	45.92	0.4	0.88	42.799999	47.8	40.2	22727
1774041900	45.52	-0.9	-1.94	45.78	49.02	44.52	13622
1773955500	46.42	-3.63	-7.25	49.9	49.9	45.5	17430
1773869100	50.05	-2.6	-4.94	52.15	54.05	49.62	6029
1773782700	52.65	-0.1	-0.19	52.85	54.5	52.1	4510
1773696300	52.75	2.65	5.29	50.4	52.95	49.4	6804
1773437100	50.1	-3.8	-7.05	51.55	52.9	50.1	3367
1773350700	53.9	0	0.00	53.9	53.9	53.9	0
1773264300	53.9	-1.35	-2.44	55.95	55.95	52.9	2690
1773177900	55.25	0.85	1.56	54.4	56.85	54.4	3756
1773091500	54.4	-0.65	-1.18	54.95	54.95	51.5	8172
1772832300	55.05	2.8	5.36	53.65	55.05	51.85	6056