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	-5.32	-9.25539318024	57.48	60.56	52.66	612	58.21718209	DE
4	0.12	0.230591852421	52.04	60.56	46.47	775	54.02803885	DE
12	1.46	2.87968441815	50.7	60.56	39.89	850	51.69052815	DE
26	25.42	95.0635751683	26.74	60.56	25.65	1129	43.04087055	DE
52	35.04	204.672897196	17.12	60.56	14.55	982	34.66073038	DE
156	45.09	637.765205092	7.07	60.56	5.5	816	25.08956156	DE
260	45.09	637.765205092	7.07	60.56	5.5	816	25.08956156	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
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
1775075100	54.86	3.8	7.44	51.92	54.86	51	2269
1774988700	51.06	5.26	11.48	46.44	52.54	46.44	1377
1774902300	45.8	1.59	3.60	48.39	50.88	45.8	2597
1774646700	44.21	2.43	5.82	41.71	44.21	41.71	11
1774560300	41.78	-1.54	-3.55	42.84	42.84	41.71	655
1774473900	43.32	-0.69	-1.57	43.8	43.87	43.32	143
1774387500	44.01	3.4	8.37	39.89	44.01	39.89	471
1774301100	40.61	-1.24	-2.96	41.6	43.53	39.9	1182
1774041900	41.85	-0.51	-1.20	42.479999	43.8	41.83	624
1773955500	42.36	-6.01	-12.43	44.64	44.8	42.24	2167
1773869100	48.37	-1.15	-2.32	49.51	50.94	46.9	3798
1773782700	49.52	0.29	0.59	48.2	50.58	48.2	749
1773696300	49.23	0.72	1.48	48.33	49.23	47.67	712
1773437100	48.51	-1.42	-2.84	50.7	50.7	48.05	376
1773350700	49.93	-0.03	-0.06	48.31	50.7	48.31	1278
1773264300	49.96	3.56	7.67	46.5	49.96	45.25	283
1773177900	46.4	-0.38	-0.81	47.35	47.53	46.02	637
1773091500	46.78	2.58	5.84	45.76	46.78	44.63	742