Centerra Gold Inc【GOU】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	0.14	0.978336827393	14.31	15.21	14.23	1598	14.85664163	DE
4	-0.755	-4.96547188425	15.205	16.27	13.85	1245	14.73807071	DE
12	-1.725	-10.6646058733	16.175	17.105	12.76	2375	15.10896708	DE
26	3.17	28.1028368794	11.28	19.2	11.095	3252	14.85899443	DE
52	7.852	119.005759321	6.598	19.2	5.9	3282	11.49813173	DE
156	8.892	159.985606333	5.558	19.2	4.206	2782	8.33856311	DE
260	8.892	159.985606333	5.558	19.2	4.206	2782	8.33856311	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
1780518300	14.695	-0.13	-0.88	14.75	14.75	14.695	136
1780431900	14.825	-0.07	-0.47	15	15	14.82	5102
1780345500	14.895	-0.16	-1.06	15.14	15.14	14.58	661
1780086300	15.055	0.31	2.07	14.81	15.21	14.675	1249
1779999900	14.75	0.24	1.69	14.31	14.75	14.23	841
1779913500	14.505	-0.26	-1.73	14.555	14.85	14.195	2960
1779827100	14.76	0	0.00	14.76	14.76	14.76	0
1779740700	14.76	0.5	3.51	14.245	14.76	14.245	567
1779481500	14.26	0.2	1.42	14.315	14.385	14.26	371
1779395100	14.06	-0.17	-1.16	13.92	14.395	13.92	510
1779308700	14.225	0.26	1.90	14.22	14.24	14.005	1111
1779222300	13.96	-1.12	-7.40	14.5	14.5	13.85	4372
1779135900	15.075	0.17	1.17	14.6	15.075	14.595	202
1778876700	14.9	-0.81	-5.13	15.395	15.47	14.435	1964
1778790300	15.705	-0.57	-3.47	16.01	16.01	15.705	255
1778703900	16.27	0.55	3.47	15.92	16.27	15.92	575
1778617500	15.725	-0.1	-0.60	15.725	15.725	15.725	2
1778531100	15.82	0.38	2.43	15.295	15.82	15.16	2110
1778271900	15.445	0.24	1.58	15.35	15.5	15.06	498
1778185500	15.205	-0.04	-0.23	15.205	15.205	15.205	160
1778099100	15.24	0.98	6.87	14.6	15.55	14.6	2958
1778012700	14.26	0.03	0.21	14.335	14.605	14.155	3819
1777926300	14.23	-0.57	-3.85	14.81	14.81	14.095	13296
1777580700	14.8	-0.18	-1.17	15.215	15.685	14.8	773
1777494300	14.975	-0.55	-3.54	15.49	15.49	14.975	2260
1777407900	15.525	-0.58	-3.60	16.01	16.01	15.14	2374
1777321500	16.105	-0.11	-0.68	16.035	16.7	16.035	9937
1777062300	16.215	0.13	0.78	16.215	16.215	16.215	60
1776975900	16.09	0.15	0.91	16.105	16.105	15.955	107
1776889500	15.945	0.17	1.08	16.11	16.11	15.945	24
1776803100	15.775	-1.08	-6.38	16.68	16.88	15.775	2683
1776716700	16.85	-0.23	-1.32	16.805	17.07	16.805	306
1776457500	17.075	0.61	3.70	16.385	17.105	16.385	959
1776371100	16.465	-0.25	-1.47	16.649999	16.675	16.425	648
1776284700	16.71	-0.16	-0.95	16.79	16.79	16.27	611
1776198300	16.87	0.19	1.11	16.885	17.079999	16.614999	555
1776111900	16.684999	0.03	0.18	16.585	16.684999	16.315	611
1775852700	16.655	0.42	2.56	16.485	16.655	16.27	307
1775766300	16.239999	0.03	0.19	16.09	16.239999	16.09	3599
1775679900	16.21	0.43	2.72	16.71	17.005	16.21	5119
1775593500	15.78	-0.09	-0.54	15.84	15.88	15.62	481
1775161500	15.865	-0.13	-0.78	15.4	15.865	15.11	1627
1775075100	15.99	0.69	4.51	15.65	16.29	15.445	5372
1774988700	15.3	0.6	4.05	14.68	15.315	14.57	5350
1774902300	14.705	0.03	0.20	14.785	15.075	14.56	1932
1774646700	14.675	0.41	2.87	14.235	14.68	14.235	1134
1774560300	14.265	-0.3	-2.03	14.335	14.335	14.185	1326
1774473900	14.56	0.37	2.61	14.68	14.91	14.56	1156
1774387500	14.19	0.16	1.14	14.105	14.28	13.995	1795
1774301100	14.03	0.43	3.20	13.125	14.435	12.76	9449
1774041900	13.595	-0.92	-6.31	14.69	14.69	13.535	1725
1773955500	14.51	-0.82	-5.35	15.3	15.3	13.45	10130
1773869100	15.33	-0.76	-4.72	16.09	16.125	14.95	3282
1773782700	16.09	0.2	1.26	16.09	16.26	15.885	3867
1773696300	15.89	0.55	3.59	15.355	16.535	15.11	6252
1773437100	15.34	-0.74	-4.57	16.235	16.3	15.34	2619
1773350700	16.075	-0.21	-1.26	16.175	16.305	16.055	857
1773264300	16.28	-0.51	-3.04	16.774999	16.774999	16.07	1484
1773177900	16.79	0.99	6.27	16.59	16.79	16.379999	2080
1773091500	15.8	-0.27	-1.65	16.204999	16.204999	15.35	2323
1772832300	16.065	0.4	2.52	15.87	16.26	15.575	1818
1772745900	15.67	-0.98	-5.89	16.704999	16.855	15.445	3254
1772659500	16.649999	-0.3	-1.77	16.905	17.405	16.649999	911