Lundin Gold Inc【F1YN】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	0.34	0.72186836518	47.1	51.98	46.18	1312	48.68743789	DE
4	0.5	1.06518960375	46.94	53.04	45.01	1377	48.38942513	DE
12	-23.72	-33.3333333333	71.16	72.7	45.01	2645	54.74331852	DE
26	-23.06	-32.7092198582	70.5	83.4	45.01	2723	62.79836936	DE
52	1.78	3.89837932545	45.66	83.4	38.74	3487	60.62748306	DE
156	36.44	331.272727273	11	83.4	9.8	2827	39.3521813	DE
260	36.44	331.272727273	11	83.4	9.8	2827	39.3521813	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
1783455900	49.45	-0.75	-1.49	50.14	50.36	49.35	513
1783369500	50.2	-0.78	-1.53	51.44	51.98	49.97	1407
1783110300	50.98	1.75	3.55	51.24	51.5	50.98	456
1783023900	49.23	1.63	3.42	49.24	50.18	47.97	605
1782937500	47.6	0.35	0.74	47.1	48.9	46.18	3580
1782851100	47.25	-0.23	-0.48	47.13	47.55	46.4	688
1782764700	47.48	-1.11	-2.28	47.88	48.11	46.51	957
1782505500	48.59	0.78	1.63	47.64	48.66	47.64	239
1782419100	47.81	2.04	4.46	46.62	47.81	46.59	717
1782332700	45.77	-4.93	-9.72	47.06	47.06	45.77	223
1782246300	50.7	0	0.00	50.7	50.7	50.7	0
1782159900	50.7	0	0.00	50.7	50.7	50.7	0
1781900700	50.7	0	0.00	50.7	50.7	50.7	0
1781814300	50.7	0	0.00	50.7	50.7	50.7	0
1781727900	50.7	0	0.00	50.7	50.7	50.7	0
1781641500	50.7	0	0.00	50.7	50.7	50.7	0
1781555100	50.7	2.7	5.63	47.92	53.04	47.92	4813
1781295900	48	1.59	3.43	46.59	48	46.5	1571
1781209500	46.41	1.1	2.43	45.59	48	45.01	850
1781123100	45.31	-3.29	-6.77	46.94	46.94	45.01	2655
1781036700	48.6	0	0.00	48.6	48.6	48.6	0
1780950300	48.6	0	0.00	48.6	48.6	48.6	0
1780691100	48.6	-4.28	-8.09	52.28	53.72	48.31	6269
1780604700	52.88	-1.34	-2.47	52.98	53.1	52.42	307
1780518300	54.22	-1.22	-2.20	55.58	55.76	53.66	3169
1780431900	55.44	0.18	0.33	55.5	56.66	54.74	5057
1780345500	55.26	-0.74	-1.32	57.06	57.06	54.58	5591
1780086300	56	2.12	3.93	54.18	56.96	53.84	6648
1779999900	53.88	0.76	1.43	51.14	53.88	49.81	14093
1779913500	53.12	-1.88	-3.42	54.56	54.56	51.56	4284
1779827100	55	0.2	0.36	54.98	55	53.5	9609
1779740700	54.8	0.8	1.48	53.36	54.96	53.36	2082
1779481500	54	-0.36	-0.66	54	54.22	53.32	6855
1779395100	54.36	-0.76	-1.38	54.62	54.62	53.52	2466
1779308700	55.12	1.5	2.80	53.96	55.12	53.76	189
1779222300	53.62	-0.82	-1.51	54.06	54.26	52.38	7763
1779135900	54.44	-0.1	-0.18	54.7	55.12	53.66	1655
1778876700	54.54	-3.78	-6.48	57.28	58.82	54.28	1521
1778790300	58.32	-1.4	-2.34	60.16	60.16	58.32	703
1778703900	59.72	-0.22	-0.37	59.82	60.32	58.98	4519
1778617500	59.94	-0.3	-0.50	60.02	61.12	59.3	814
1778531100	60.24	-0.02	-0.03	57.82	61.2	57.8	1672
1778271900	60.26	1.8	3.08	58.24	60.26	57.74	940
1778185500	58.46	0.5	0.86	59.5	62.84	57.72	1559
1778099100	57.96	3.04	5.54	56.36	58.94	56.36	3661
1778012700	54.92	-0.14	-0.25	55.34	56	54.7	1579
1777926300	55.06	-2.44	-4.24	57.22	57.22	54.62	6571
1777580700	57.5	1	1.77	56.72	58.84	56.66	2254
1777494300	56.5	-3.02	-5.07	59.42	59.46	56.5	3150
1777407900	59.52	-2.2	-3.56	61.7	61.7	59.22	1363
1777321500	61.72	-1.84	-2.89	63.2	63.6	61.6	1307
1777062300	63.56	-0.32	-0.50	63.6	64	62.98	1915
1776975900	63.88	-2.16	-3.27	65.599999	65.64	63.88	895
1776889500	66.04	0.94	1.44	66.94	68	66.04	1574
1776803100	65.099999	-5.82	-8.21	70.86	70.98	65.099999	1839
1776716700	70.92	-0.98	-1.36	71.58	71.58	70.599999	862
1776457500	71.9	2.82	4.08	68.56	72.7	68.44	454
1776371100	69.08	0.28	0.41	69.64	69.84	69.08	31
1776284700	68.8	-2.32	-3.26	71.16	71.22	68.5	391
1776198300	71.12	-0.42	-0.59	72.02	72.72	70.66	986
1776111900	71.54	-1.04	-1.43	72.22	72.36	70.959999	1008
1775852700	72.58	2.38	3.39	69.64	72.58	69.599999	815
1775766300	70.2	-0.46	-0.65	69.58	70.44	69.54	1437
1775679900	70.66	3.4	5.06	70.68	71.4	70.3	3738