First Majestic Silver Corporation【FMV】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	-0.99	-6.24408703879	15.855	16.18	13.255	85809	14.71068142	DE
4	0.185	1.26021798365	14.68	17.255	13.255	100141	15.18223895	DE
12	-3.17	-17.57693374	18.035	20.899999	13.255	122188	16.7728831	DE
26	-1.905	-11.3595706619	16.77	28.79	13.255	233110	19.05280205	DE
52	7.699	107.4379012	7.166	28.79	6.722	245748	14.71209785	DE
156	9.815	194.356435644	5.05	28.79	3.901	153452	10.54224125	DE
260	2.555	20.7554833469	12.31	28.79	3.901	102019	10.37421067	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
1783715100	14.88	-0.12	-0.80	15.095	15.1	14.87	67515
1783628700	15	1.16	8.34	13.815	15.24	13.815	103886
1783542300	13.845	-0.46	-3.18	14.33	14.595	13.255	137929
1783455900	14.3	-0.84	-5.55	14.945	15.1	14.2	50957
1783369500	15.14	-0.77	-4.81	15.685	16.059999	14.98	68598
1783110300	15.905	0.31	1.99	15.855	16.18	15.755	67673
1783023900	15.595	0.6	4.00	15	15.93	15	107434
1782937500	14.995	0.15	1.01	14.745	15.685	14.5	94121
1782851100	14.845	0.15	0.99	14.485	15.115	14.485	81125
1782764700	14.7	-0.19	-1.28	14.785	14.895	14.285	72768
1782505500	14.89	0.37	2.55	14.345	15.215	14.25	83205
1782419100	14.52	0.4	2.83	14.185	14.88	14.015	87118
1782332700	14.12	-0.37	-2.52	14.395	14.635	13.78	190160
1782246300	14.485	-1.05	-6.73	15.195	15.195	14.45	57390
1782159900	15.53	0.04	0.26	15.35	15.95	15.35	87023
1781900700	15.49	-0.21	-1.34	15.18	15.5	14.925	59975
1781814300	15.7	-0.48	-2.94	16.504999	16.7	15.6	138129
1781727900	16.175	-0.55	-3.29	16.635	17.255	16.175	100052
1781641500	16.725	0.5	3.05	16.32	16.835	16.129999	95387
1781555100	16.23	1.02	6.67	16.05	16.809999	15.955	182128
1781295900	15.215	0.65	4.46	14.68	15.395	14.38	137754
1781209500	14.565	0.98	7.21	13.61	14.6	13.555	118863
1781123100	13.585	-0.62	-4.33	13.855	14.205	13.565	120377
1781036700	14.2	-0.57	-3.86	15.1	15.1	13.61	166331
1780950300	14.77	0.02	0.14	14.8	15.375	14.575	158112
1780691100	14.75	-2.18	-12.88	16.704999	16.8	14.605	203687
1780604700	16.93	-0.15	-0.88	17.145	17.42	16.905	51792
1780518300	17.079999	-0.94	-5.22	17.85	17.895	17.005	143459
1780431900	18.02	0.14	0.78	17.905	18.39	17.465	73450
1780345500	17.88	-0.14	-0.78	18.005	18.095	17.04	80521
1780086300	18.02	0.36	2.04	17.695	18.095	17.35	84367
1779999900	17.66	0.74	4.37	16.594999	17.905	16.48	193115
1779913500	16.92	-0.51	-2.93	17.465	17.465	16.8	84550
1779827100	17.43	0.07	0.43	17.149999	17.43	16.899999	55426
1779740700	17.355	0.57	3.40	16.8	17.454999	16.8	85596
1779481500	16.785	-0.39	-2.27	17.105	17.285	16.465	77706
1779395100	17.175	0.11	0.64	17	17.5	16.66	76863
1779308700	17.065	0.88	5.44	16.219999	17.23	16.18	231584
1779222300	16.184999	-0.74	-4.37	16.925	17.095	16.075	280247
1779135900	16.925	-0.71	-4.00	17.45	17.954999	16.85	250577
1778876700	17.63	-2.27	-11.41	18.399999	18.86	17.204999	265090
1778790300	19.899999	-0.64	-3.12	20.46	20.66	19.47	76714
1778703900	20.54	-0.08	-0.39	20.559999	20.899999	19.725	222211
1778617500	20.62	0.57	2.84	20.22	20.82	19.02	290477
1778531100	20.05	1.53	8.26	18.645	20.1	18.105	230058
1778271900	18.52	0.27	1.45	18.465	18.87	17.899999	86778
1778185500	18.255	0.18	1.00	18.105	19.565	18.105	204800
1778099100	18.075	1.7	10.35	16.805	18.225	16.704999	159942
1778012700	16.379999	-0.11	-0.64	16.684999	16.875	16.305	94547
1777926300	16.485	-0.23	-1.41	16.895	16.985	16.399999	66485
1777580700	16.719999	0.52	3.18	16.204999	17.075	16.105	49272
1777494300	16.204999	-0.41	-2.47	16.845	16.845	16.065	96032
1777407900	16.614999	-0.88	-5.00	17.415	17.45	16.465	94450
1777321500	17.489999	-0.06	-0.34	17.505	17.6	16.975	65110
1777062300	17.55	0.34	1.95	17.29	17.645	17.055	61837
1776975900	17.215	-0.59	-3.34	17.695	17.7	16.66	160864
1776889500	17.809999	0.64	3.76	17.245	18	17.2	77637
1776803100	17.165	-1.15	-6.28	18.195	18.364999	17.075	99311
1776716700	18.315	0.01	0.05	17.7	18.34	17.7	90922
1776457500	18.305	0.44	2.46	17.875	19.28	17.805	178156
1776371100	17.864999	-0.06	-0.31	18.005	18.255	17.78	73475
1776284700	17.92	-0.34	-1.84	18.36	18.395	17.735	120442
1776198300	18.255	0.54	3.08	17.899999	18.415	17.835	86267
1776111900	17.71	0.22	1.23	17.204999	17.765	16.954999	105143