Coeur Mining Inc【CDM1】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	-0.84	-5.376	15.625	15.8	13.19	56112	14.02046138	DE
4	-1.715	-10.3939393939	16.5	17.024999	13.19	37959	14.99906386	DE
12	-1.115	-7.01257861635	15.9	18.155	13.19	54031	15.72472918	DE
26	-0.13	-0.871605766007	14.915	24.09	13.19	83328	17.48356974	DE
52	6.671	82.2159230959	8.114	24.09	7.238	74150	15.55106982	DE
156	11.907	413.724808895	2.878	40.985	1.87	64621	8.72986718	DE
260	6.033	68.9328153565	8.752	40.985	1.87	41832	8.37369891	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
1781209500	14.18	0.79	5.90	13.445	14.195	13.19	33083
1781123100	13.39	-0.55	-3.95	13.7	13.96	13.345	45643
1781036700	13.94	-0.6	-4.09	14.54	14.77	13.325	51570
1780950300	14.535	0.46	3.23	14.25	14.965	14.05	41101
1780691100	14.08	-1.87	-11.70	15.625	15.8	13.99	109164
1780604700	15.945	0.2	1.24	15.795	16.135	15.6	14162
1780518300	15.75	-0.66	-4.02	16.254999	16.385	15.465	25547
1780431900	16.41	-0.29	-1.74	16.55	17.024999	15.99	38647
1780345500	16.7	0.2	1.21	16.545	16.7	15.945	47423
1780086300	16.5	0.45	2.77	15.955	16.545	15.76	34961
1779999900	16.055	0.64	4.15	15.05	16.055	14.865	35357
1779913500	15.415	-0.37	-2.31	15.715	15.72	15.185	19600
1779827100	15.78	-0.31	-1.96	15.975	15.975	15.405	18965
1779740700	16.094999	0.87	5.75	15.595	16.094999	15.355	3920
1779481500	15.22	-0.14	-0.91	15.44	15.8	14.805	14031
1779395100	15.36	0.17	1.12	15.205	15.64	14.83	11022
1779308700	15.19	0.76	5.27	14.45	15.28	14.375	37176
1779222300	14.43	-0.57	-3.80	14.89	15.025	14.295	54604
1779135900	15	-0.11	-0.73	15.15	15.68	14.905	64118
1778876700	15.11	-1.63	-9.71	16.5	16.5	15.11	59080
1778790300	16.735	-0.18	-1.06	16.885	17.065	16.364999	33060
1778703900	16.915	-0.43	-2.48	17.09	17.345	16.469999	26937
1778617500	17.345	0.57	3.43	16.79	17.345	16.149999	51861
1778531100	16.77	1.03	6.54	15.465	16.934999	15.315	83594
1778271900	15.74	0.4	2.64	15.73	16.02	15.575	38587
1778185500	15.335	-0.73	-4.54	16.235	16.989999	15.315	98999
1778099100	16.065	1.36	9.21	15.05	16.065	15.05	121248
1778012700	14.71	-0.24	-1.61	15	15.3	14.6	42715
1777926300	14.95	-0.35	-2.26	15.22	15.23	14.7	35424
1777580700	15.295	0.39	2.58	14.975	15.495	14.78	18382
1777494300	14.91	-0.3	-1.94	15.4	15.4	14.555	75965
1777407900	15.205	-0.91	-5.62	15.915	16.094999	15.115	48716
1777321500	16.11	-0.32	-1.95	16.355	16.645	16	21976
1777062300	16.43	0.39	2.43	15.9	16.515	15.9	20591
1776975900	16.04	-0.41	-2.46	16.2	16.415	15.64	65232
1776889500	16.445	0.66	4.15	16.735	16.735	16.03	12498
1776803100	15.79	-1	-5.93	16.754999	16.905	15.725	48780
1776716700	16.785	-0.57	-3.28	17.045	17.13	16.61	49318
1776457500	17.355	0.93	5.66	16.62	17.829999	16.454999	36134
1776371100	16.425	-0.33	-1.94	17.095	17.195	16.405	38134
1776284700	16.75	-1.18	-6.56	18.14	18.14	16.75	57018
1776198300	17.925	0.68	3.91	17.305	18.155	17.305	56438
1776111900	17.25	0.09	0.55	16.7	17.265	16.7	34849
1775852700	17.155	0.35	2.08	16.954999	17.27	16.6	21269
1775766300	16.805	0.02	0.12	16.895	17.23	16.51	39318
1775679900	16.785	0.43	2.66	17.005	17.75	16.71	147319
1775593500	16.35	-0.15	-0.94	16.165	16.35	15.8	42415
1775161500	16.504999	0.05	0.33	15.8	16.594999	15.255	79712
1775075100	16.45	0.2	1.23	16.375	17.3	16.25	82079
1774988700	16.25	1.97	13.76	14.83	16.25	14.67	89807
1774902300	14.285	-0.52	-3.51	14.755	15.355	14.1	81148
1774646700	14.805	0.5	3.53	14.405	15.17	13.94	58454
1774560300	14.3	-1.32	-8.42	15.1	15.185	14.02	94500
1774473900	15.615	-0.62	-3.85	16.61	16.989999	15.33	125424
1774387500	16.239999	0.78	5.08	15.19	16.239999	15.105	60426
1774301100	15.455	0.17	1.08	14.1	16.165	13.5	201064
1774041900	15.29	-0.49	-3.07	15.9	16.51	15.125	81136
1773955500	15.775	-1.03	-6.13	16.504999	16.504999	14.885	171279
1773869100	16.805	-1.52	-8.32	18.19	18.45	16.635	57655
1773782700	18.329999	0.28	1.55	18.005	18.345	17.845	19561
1773696300	18.05	0.28	1.58	17.505	18.274999	16.835	91954
1773437100	17.77	-0.89	-4.74	18.805	19.195	17.66	47122
1773350700	18.655	-0.57	-2.94	19.075	19.495	18.505	25075