Century Aluminum Co.【EY3】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	-0.29	-0.746460746461	38.85	41.299999	37.36	272	40.20615866	DE
4	-18.62	-32.5638335082	57.18	58.44	37.36	515	47.26054731	DE
12	-17.46	-31.1674401999	56.02	60.56	37.36	633	52.03293658	DE
26	4.86	14.4213649852	33.7	60.56	33.68	1006	45.67110558	DE
52	22.425	138.983576077	16.135	60.56	15.76	996	35.43446922	DE
156	31.49	445.40311174	7.07	60.56	5.5	806	25.61856028	DE
260	31.49	445.40311174	7.07	60.56	5.5	806	25.61856028	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
1782937500	38.46	-2.84	-6.88	39.81	40.19	38.46	136
1782851100	41.299999	1.05	2.61	40.47	41.299999	40.47	205
1782764700	40.25	-0.56	-1.37	40.61	40.61	40.159999	227
1782505500	40.81	2.65	6.94	39.92	40.81	39.71	612
1782419100	38.159999	-1.66	-4.17	38.85	40.67	38.159999	179
1782332700	39.82	-1.85	-4.44	41.229999	41.38	39.47	336
1782246300	41.67	-1.2	-2.80	42	42	41.27	80
1782159900	42.869999	-1.79	-4.01	44.59	45.56	42.52	1195
1781900700	44.66	-0.63	-1.39	44.66	45.55	44.66	27
1781814300	45.29	-3.33	-6.85	47.83	47.87	45.03	735
1781727900	48.62	2.69	5.86	46.62	48.62	46.45	785
1781641500	45.93	-0.91	-1.94	46.72	46.72	45.37	607
1781555100	46.84	-5.34	-10.23	52.68	53.94	46.38	1423
1781295900	52.18	-0.02	-0.04	52.1	52.18	52.1	176
1781209500	52.2	1.52	3.00	51.28	52.2	51.28	31
1781123100	50.68	-2.04	-3.87	53.2	53.2	50.68	1395
1781036700	52.72	-2.28	-4.15	54.98	55	52.72	110
1780950300	55	2.34	4.44	51.46	55.04	51.46	819
1780691100	52.66	-5.02	-8.70	55.5	57.5	52.66	1164
1780604700	57.68	-1.4	-2.37	57.18	58.44	57.18	60
1780518300	59.08	-1.14	-1.89	59.38	60.56	57.1	1223
1780431900	60.22	3.58	6.32	54.26	60.22	54.26	625
1780345500	56.64	0.78	1.40	57.24	57.24	54.64	562
1780086300	55.86	-0.96	-1.69	57.48	59.3	55.18	589
1779999900	56.82	0.92	1.65	55.96	57.54	55.96	52
1779913500	55.9	-1.6	-2.78	57.02	58.14	53.76	2151
1779827100	57.5	1.68	3.01	56.16	58	56.16	1418
1779740700	55.82	-0.26	-0.46	56.88	56.9	55.82	95
1779481500	56.08	4.02	7.72	52.62	56.08	52.6	1320
1779395100	52.06	0.9	1.76	50.2	52.66	49.81	1009
1779308700	51.16	0.86	1.71	50.94	52	49.96	873
1779222300	50.3	3.13	6.64	46.76	50.48	46.47	514
1779135900	47.17	-1.53	-3.14	49.02	49.32	47.17	1269
1778876700	48.7	-4.24	-8.01	52.1	53.06	48.7	1069
1778790300	52.94	-0.8	-1.49	55.38	56	52.06	710
1778703900	53.74	-0.28	-0.52	54.56	55.34	53.1	719
1778617500	54.02	2.54	4.93	50.64	54.02	50.36	311
1778531100	51.48	2.56	5.23	49.37	51.48	49	677
1778271900	48.92	-3.1	-5.96	52.04	52.04	48.49	250
1778185500	52.02	-1.32	-2.47	52.86	53.9	51.96	67
1778099100	53.34	-0.16	-0.30	53.82	53.82	52.46	1115
1778012700	53.5	2.94	5.81	50.78	54.12	50.74	387
1777926300	50.56	0.18	0.36	49.7	51.54	49.44	617
1777580700	50.38	-0.62	-1.22	49.73	50.78	49.73	188
1777494300	51	0.24	0.47	50.3	51	50.3	21
1777407900	50.76	-1.44	-2.76	52.22	52.88	50.48	363
1777321500	52.2	0.2	0.38	52.2	52.2	52.2	20
1777062300	52	0.74	1.44	51.76	52.04	50.58	215
1776975900	51.26	-1.38	-2.62	53.04	53.12	51.26	233
1776889500	52.64	0.6	1.15	53	54.18	51.76	211
1776803100	52.04	0.54	1.05	53	53	51.5	19
1776716700	51.5	-1.08	-2.05	52.72	53.7	51.5	302
1776457500	52.58	-3.04	-5.47	55.52	55.52	50.02	3780
1776371100	55.62	1.32	2.43	56.12	56.12	55.14	187
1776284700	54.3	0.22	0.41	54.52	54.74	53.36	304
1776198300	54.08	-3.92	-6.76	58.28	58.86	53.34	1353
1776111900	58	0.48	0.83	57.46	58.24	56.38	1062
1775852700	57.52	0.7	1.23	57.2	57.64	56.08	634
1775766300	56.82	0.04	0.07	56.02	56.94	56.02	516
1775679900	56.78	-0.42	-0.73	55.3	56.78	54	1518
1775593500	57.2	2.86	5.26	56.26	58.46	55.52	1140
1775161500	54.34	-0.52	-0.95	53.8	55.22	51.4	1592