AngloGold Ashanti Plc【HT3】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	-8.64	-10.5856407743	81.62	83.5	72.599999	2640	78.77375663	DE
4	-13.24	-15.356065878	86.22	94.42	72.599999	2333	82.89197061	DE
12	-15.56	-17.5739778631	88.54	97.5	64.48	3350	81.98361353	DE
26	1.880001	2.64416459415	71.099999	115.5	64.48	4963	85.75268643	DE
52	33.16	83.2747363134	39.82	115.5	37.2	4707	70.88527541	DE
156	55.95	328.537874339	17.03	115.5	14.15	3744	46.06591531	DE
260	55.95	328.537874339	17.03	115.5	14.15	3744	46.06591531	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
1780691100	73.04	-6.34	-7.99	79.26	79.52	72.599999	6516
1780604700	79.38	1.24	1.59	78.48	79.7	77.819999	1070
1780518300	78.14	-0.86	-1.09	79.18	79.18	77.08	7471
1780431900	79	0.14	0.18	79.3	80.599999	77.3	1686
1780345500	78.86	-3.72	-4.50	82.099999	82.52	76.7	2044
1780086300	82.58	-0.82	-0.98	81.62	83.5	80.86	927
1779999900	83.4	0	0.00	83.4	83.4	83.4	0
1779913500	83.4	0	0.00	83.4	83.4	83.4	0
1779827100	83.4	2.8	3.47	80.5	83.7	79.5	1849
1779740700	80.599999	2.7	3.47	79.26	81.9	79.18	2371
1779481500	77.9	-2.54	-3.16	79.26	79.26	76.819999	2582
1779395100	80.44	0.88	1.11	78.78	80.44	77.02	993
1779308700	79.56	2.66	3.46	77.54	80.48	77.54	728
1779222300	76.9	-3.16	-3.95	80.72	80.9	75.68	1747
1779135900	80.06	0.36	0.45	79.72	82.38	79	1692
1778876700	79.7	-7.34	-8.43	85.42	86.46	79.5	2948
1778790300	87.04	-0.36	-0.41	88.1	89.64	86.38	1982
1778703900	87.4	-1.96	-2.19	89.4	89.76	86.98	633
1778617500	89.36	-2.6	-2.83	91.14	91.14	85.66	1095
1778531100	91.96	1.48	1.64	91	94.42	87.86	3946
1778271900	90.48	4.58	5.33	86.22	91.04	83.98	6237
1778185500	85.9	2.44	2.92	85.92	87.98	84.739999	2294
1778099100	83.459999	5.38	6.89	79.02	84.94	79.02	2557
1778012700	78.08	0.9	1.17	77.62	79.98	77.099999	1238
1777926300	77.18	-2.88	-3.60	79.58	80.06	77.18	1609
1777580700	80.06	2.48	3.20	78.52	80.38	78.5	5394
1777494300	77.58	-2.2	-2.76	79.739999	80.88	76.94	805
1777407900	79.78	-3.98	-4.75	82.68	82.68	78.72	3395
1777321500	83.76	-1.6	-1.87	85.2	85.54	83.14	468
1777062300	85.36	3.18	3.87	81.68	85.4	81.3	5393
1776975900	82.18	-2.68	-3.16	84	84.459999	80.62	1975
1776889500	84.86	-0.52	-0.61	88.72	88.76	84.54	1125
1776803100	85.38	-5.22	-5.76	90.54	90.6	85.38	2837
1776716700	90.6	-1.92	-2.08	92	92	88.92	901
1776457500	92.52	3.74	4.21	88.84	93.98	87.5	2361
1776371100	88.78	0.44	0.50	89.86	90.08	88.08	1011
1776284700	88.34	-4.8	-5.15	93.02	93.48	88.34	3414
1776198300	93.14	0.58	0.63	93.78	94.94	92.4	1188
1776111900	92.56	0.36	0.39	93	93.4	91.5	3105
1775852700	92.2	0.3	0.33	93.22	94	91.04	3331
1775766300	91.9	0.5	0.55	92.44	92.76	90.12	1484
1775679900	91.4	5.4	6.28	91.82	97.5	90.5	8347
1775593500	86	-2.1	-2.38	87.78	88.7	85	1544
1775161500	88.1	-1.56	-1.74	88	89.52	83.52	4248
1775075100	89.66	5.02	5.93	84.94	90.46	83.84	4793
1774988700	84.64	5.92	7.52	80.5	85.06	79.22	4365
1774902300	78.72	1.44	1.86	77.099999	81.319999	77.099999	3224
1774646700	77.28	2.68	3.59	76.56	77.48	73.9	4304
1774560300	74.599999	-3.14	-4.04	75.66	76.959999	74.04	1624
1774473900	77.739999	2.28	3.02	77.5	80.459999	76.599999	3971
1774387500	75.459999	1.6	2.17	74	75.459999	71.62	2643
1774301100	73.86	4.66	6.73	65.879999	74.239999	64.48	7366
1774041900	69.2	-4.68	-6.33	74.239999	77.4	69.2	8921
1773955500	73.88	-6.38	-7.95	79.68	79.68	69.62	15628
1773869100	80.26	-2.94	-3.53	83	83.44	77.38	7374
1773782700	83.2	-0.58	-0.69	84.2	84.2	82.22	1733
1773696300	83.78	1	1.21	82.98	84.7	79.62	10326
1773437100	82.78	-10.12	-10.89	88.54	88.54	82.78	5935
1773350700	92.9	0	0.00	92.9	92.9	92.9	0
1773264300	92.9	0	0.00	92.9	92.9	92.9	0
1773177900	92.9	0.14	0.15	94.66	95.42	92.9	2519
1773091500	92.76	1.38	1.51	90.84	92.76	87.5	3690
1772832300	91.38	-1.32	-1.42	94.3	94.76	89.02	12771