JX Advanced Metals Corporation【BY8】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	3.4	14.2857142857	23.8	30.2	23.4	2664	25.57394504	DE
4	6	28.3018867925	21.2	30.2	18	1219	24.1703532	DE
12	8.032	41.9031719533	19.168	31.2	18	807	24.44759299	DE
26	16.354	150.78369906	10.846	31.2	10.824	849	22.27263986	DE
52	22.2155	445.691644097	4.9845	31.2	4.9845	736	21.48329015	DE
156	22.2365	448.000402941	4.9635	31.2	4.817	738	21.32086176	DE
260	22.2365	448.000402941	4.9635	31.2	4.817	738	21.32086176	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	25	0.4	1.63	25.4	27.4	25	6851
1782246300	24.6	-5	-16.89	25.6	26	24.2	2518
1782159900	29.6	4	15.63	28.2	30.2	28.2	1928
1781900700	25.6	1.2	4.92	25.2	26	24.8	829
1781814300	24.4	-0.2	-0.81	23.8	24.4	23.4	1192
1781727900	24.6	-0.4	-1.60	23.8	24.6	23	1515
1781641500	25	3	13.64	25	26.4	24	3152
1781555100	22	2.6	13.40	20.6	24	20.2	1483
1781295900	19.399999	1.4	7.78	19	19.399999	19	81
1781209500	18	-0.3	-1.64	18	18	18	510
1781123100	18.3	0	0.00	18.6	18.6	18.3	16
1781036700	18.3	-1	-5.18	19.5	19.5	18.3	46
1780950300	19.3	-0.4	-2.03	18.7	19.8	18.7	57
1780691100	19.7	-1.1	-5.29	20	20.6	19.7	262
1780604700	20.8	-0.2	-0.95	21.2	21.399999	20.6	306
1780518300	21	1	5.00	21	22	20.6	1279
1780431900	20	-1.2	-5.66	19.399999	20	19.3	1292
1780345500	21.2	0.2	0.95	21	21.2	20.399999	567
1780086300	21	-0.8	-3.67	21.2	21.399999	20.8	84
1779999900	21.8	-0.2	-0.91	21.2	21.8	20.8	409
1779913500	22	-1.2	-5.17	22.2	22.2	21.399999	659
1779827100	23.2	-0.6	-2.52	22.8	23.4	22.8	381
1779740700	23.8	2.6	12.26	22.8	23.8	22.8	567
1779481500	21.2	-0.6	-2.75	22	22	21	2264
1779395100	21.8	0.6	2.83	21.6	21.8	21	499
1779308700	21.2	0	0.00	20.8	21.2	20.399999	122
1779222300	21.2	-0.6	-2.75	20.6	21.2	20.6	125
1779135900	21.8	-1.6	-6.84	22.8	22.8	21.8	795
1778876700	23.4	-1	-4.10	23	23.4	22.8	397
1778790300	24.4	-1	-3.94	24.4	24.4	23.6	370
1778703900	25.4	1.4	5.83	25.4	25.4	25	92
1778617500	24	-4.8	-16.67	25.8	26.8	24	3224
1778531100	28.8	-0.8	-2.70	31	31.2	27	2106
1778271900	29.6	1	3.50	29.4	30.4	29.2	108
1778185500	28.6	2.6	10.00	28.4	28.8	27.6	1920
1778099100	26	-0.2	-0.76	25.8	26.2	25.8	708
1778012700	26.2	0.2	0.77	26.2	26.2	25.8	22
1777926300	26	-0.4	-1.52	25.8	26	25.8	144
1777580700	26.4	1.2	4.76	25.6	26.4	25	211
1777494300	25.2	-0.6	-2.33	25.8	25.8	25.2	6
1777407900	25.8	-0.2	-0.77	26.2	26.2	25.2	54
1777321500	26	1.6	6.56	26.2	26.2	25.6	183
1777062300	24.4	-0.4	-1.61	25.2	25.2	24.4	329
1776975900	24.8	-1.6	-6.06	25.4	25.4	24.6	192
1776889500	26.4	0.8	3.12	26.4	26.4	26.4	1
1776803100	25.6	0	0.00	26	26	25.4	24
1776716700	25.6	-1.8	-6.57	25.6	26.2	25.6	489
1776457500	27.4	1	3.79	26.4	27.4	26	314
1776371100	26.4	0.2	0.76	26.6	26.6	25.8	197
1776284700	26.2	-3	-10.27	25.8	26.6	25.8	1963
1776198300	29.2	4	15.87	27	29.2	27	743
1776111900	25.2	0.2	0.80	24.8	25.2	24.4	34
1775852700	25	1.2	5.04	24.8	25	24.2	47
1775766300	23.8	0.8	3.48	24.6	24.6	23.6	819
1775679900	23	2.8	13.86	23	23.8	22.6	269
1775593500	20.2	1.03	5.38	20.6	20.6	20.2	1248
1775161500	19.168	-0.63	-3.17	19.168	19.168	19.168	1
1775075100	19.796	1.76	9.78	20.559999	20.559999	19.796	289
1774988700	18.032	-1.26	-6.53	17.797999	18.032	17.797999	11
1774902300	19.292	-1.02	-5.01	19.292	19.292	19.292	70
1774646700	20.309999	0	0.00	20.309999	20.309999	20.309999	0
1774560300	20.309999	-0.59	-2.80	20.545	20.545	20.309999	2
1774473900	20.895	1.91	10.04	20.85	20.895	20.395	20