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	1.57	11.3316492241	13.855	15.71	13.85	23045	14.49753513	DE
4	-0.2	-1.28	15.625	16.75	13.19	46089	14.5998711	DE
12	-1.529999	-9.02388139333	16.954999	18.155	13.19	43019	15.49797223	DE
26	-0.075	-0.483870967742	15.5	24.09	13.19	75683	17.61037409	DE
52	7.755	101.10821382	7.67	24.09	7.41	75041	15.69744447	DE
156	12.765	479.887218045	2.66	40.985	1.87	65434	8.79530772	DE
260	7.907	105.17424847	7.518	40.985	1.87	42382	8.43240361	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	15.025	0.48	3.26	14.76	15.65	14.5	34548
1782937500	14.55	0.27	1.86	13.93	15	13.93	15966
1782851100	14.285	0.05	0.39	14.025	14.5	14.025	31526
1782764700	14.23	0.24	1.72	13.855	14.305	13.855	18681
1782505500	13.99	-0.11	-0.74	13.855	14.82	13.85	14506
1782419100	14.095	0.55	4.02	13.915	14.225	13.545	29300
1782332700	13.55	-0.73	-5.11	14.3	14.38	13.355	52584
1782246300	14.28	-0.92	-6.05	14.8	14.95	14.2	36819
1782159900	15.2	0.2	1.33	15.09	15.41	14.98	22656
1781900700	15	-0.35	-2.25	14.995	15.1	14.755	11136
1781814300	15.345	-0.01	-0.03	15.755	15.865	14.815	34553
1781727900	15.35	-0.93	-5.71	16.295	16.75	15.35	31456
1781641500	16.28	0.21	1.31	16.055	16.6	16.02	40885
1781555100	16.07	1.29	8.69	15.43	16.37	15.43	55008
1781295900	14.785	0.61	4.27	14.2	14.995	14.02	211595
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