Gold Fields Limited【EDG】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	29.6	30.2	27.8	1222	28.9592144	DE
4	-3.8	-11.377245509	33.4	35.2	27.8	1239	31.02053325	DE
12	-10.4	-26	40	44.6	27.8	915	34.36125067	DE
26	-8	-21.2765957447	37.6	54.5	27.8	1771	41.16596117	DE
52	9.8	49.4949494949	19.8	54.5	19.8	1824	35.7878732	DE
156	17.6	146.666666667	12	54.5	9.9499999	2018	22.03804288	DE
260	17.6	146.666666667	12	54.5	9.9499999	2018	22.03804288	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
1782851100	29.8	0.8	2.76	29.8	29.8	29.8	323
1782764700	29	-0.6	-2.03	30	30.2	28.8	672
1782505500	29.6	0.6	2.07	29.2	29.8	29.2	233
1782419100	29	1.2	4.32	28	29	27.8	1117
1782332700	27.8	-2.2	-7.33	28.2	28.4	27.8	2035
1782246300	30	-0.4	-1.32	29.6	30	29	2053
1782159900	30.4	0.4	1.33	30.8	31.2	30.4	1532
1781900700	30	-4.6	-13.29	33.799999	33.799999	29.6	1613
1781814300	34.6	0.6	1.76	34.4	35.2	34.2	2205
1781727900	34	-0.6	-1.73	34.2	35	34	441
1781641500	34.6	0.8	2.37	33.799999	34.6	33.6	1612
1781555100	33.799999	2.8	9.03	32.4	34.6	32.4	619
1781295900	31	1.6	5.44	31.4	31.4	31	1178
1781209500	29.4	0	0.00	29.4	29.6	28.6	1138
1781123100	29.4	-1	-3.29	30.6	30.6	28.8	720
1781036700	30.4	-0.6	-1.94	30.8	31.4	30	2470
1780950300	31	-1.6	-4.91	30.6	31.4	30.2	3341
1780691100	32.6	-0.8	-2.40	32.799999	32.799999	32.6	867
1780604700	33.4	0.4	1.21	33.2	33.4	33.2	106
1780518300	33	0.2	0.61	33.4	33.4	32.799999	98
1780431900	32.799999	0.2	0.61	33.4	33.4	32.6	739
1780345500	32.6	-2.2	-6.32	33.799999	33.799999	32.2	945
1780086300	34.799999	1.6	4.82	34.6	34.799999	34.6	10
1779999900	33.2	-1	-2.92	33.2	33.799999	33	524
1779913500	34.2	-0.8	-2.29	34.799999	34.799999	34.2	1166
1779827100	35	1	2.94	34	35	34	120
1779740700	34	-1	-2.86	34	34	34	5
1779481500	35	0	0.00	35	35	35	0
1779395100	35	0	0.00	34.6	35	34	1943
1779308700	35	0.8	2.34	34.2	35	33.6	850
1779222300	34.2	-0.4	-1.16	34.4	35.2	33.4	1115
1779135900	34.6	-0.2	-0.57	35	35.2	34.2	1029
1778876700	34.799999	-3	-7.94	36.799999	36.799999	34.799999	2542
1778790300	37.799999	-0.2	-0.53	38	38	37.799999	37
1778703900	38	0.6	1.60	37.6	38	37.6	672
1778617500	37.4	-1.8	-4.59	38.4	38.4	37.4	560
1778531100	39.2	1.2	3.16	36.6	39.4	36.6	1707
1778271900	38	-1.2	-3.06	39.2	39.2	37.799999	547
1778185500	39.2	0	0.00	40.2	40.2	39.2	455
1778099100	39.2	3.4	9.50	39	39.4	39	892
1778012700	35.799999	0	0.00	35.6	35.799999	35.6	2
1777926300	35.799999	-1.2	-3.24	35.4	36.2	35.4	395
1777580700	37	1.6	4.52	35.4	37	35.4	143
1777494300	35.4	-1.6	-4.32	36.4	36.4	35.4	775
1777407900	37	-1.4	-3.65	38.6	38.6	36.2	364
1777321500	38.4	-0.8	-2.04	39.4	39.4	38	334
1777062300	39.2	1.4	3.70	37.2	39.2	37.2	317
1776975900	37.799999	-1.2	-3.08	38.4	38.4	37.799999	970
1776889500	39	0	0.00	39.2	39.2	38.799999	1075
1776803100	39	-2.4	-5.80	41	41	38.799999	1607
1776716700	41.4	-1.2	-2.82	41.6	41.6	41.4	103
1776457500	42.6	1.6	3.90	40.4	43.4	40.4	306
1776371100	41	-0.4	-0.97	41	41	41	610
1776284700	41.4	0	0.00	41.4	41.4	41.4	0
1776198300	41.4	0	0.00	41.4	41.4	41.4	0
1776111900	41.4	-1	-2.36	41.4	41.799999	41.2	604
1775852700	42.4	0.6	1.44	41.2	42.4	41	300
1775766300	41.799999	-1.2	-2.79	41.2	41.799999	41.2	135
1775679900	43	3.8	9.69	41	44.6	41	2358
1775593500	39.2	-2.2	-5.31	40	40	39	926
1775161500	41.4	-0.8	-1.90	41	41.4	39	1381
1775075100	42.2	2.8	7.11	40.6	42.6	40.6	1903