Anglo American plc【NGL0】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	-5.05	-10.7173174873	47.12	47.12	41.42	5199	42.81672681	DE
4	-3.05	-6.75975177305	45.12	49.29	41.42	4481	45.11750061	DE
12	4.770001	12.7882067772	37.299999	49.29	36.5	3909	44.0447629	DE
26	7.57	21.9420289855	34.5	49.29	31	5360	40.38905587	DE
52	17.95	74.4195688226	24.12	49.29	23.5	4877	35.46262698	DE
156	15.33	57.3298429319	26.74	49.29	22.98	4853	34.87054976	DE
260	15.33	57.3298429319	26.74	49.29	22.98	4853	34.87054976	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	41.9	-1.16	-2.69	43.36	43.5	41.42	18309
1782246300	43.06	-2.43	-5.34	45.11	45.11	42.75	1836
1782159900	45.49	0.5	1.11	44.99	45.78	44.99	1404
1781900700	44.99	-1.18	-2.56	46.07	46.07	44.9	1964
1781814300	46.17	-1.32	-2.78	47.12	47.12	46.14	2480
1781727900	47.49	0.45	0.96	47.52	47.93	47.34	2294
1781641500	47.04	-0.19	-0.40	47.37	47.85	47.03	1525
1781555100	47.23	0.68	1.46	47.12	48.33	46.99	6773
1781295900	46.55	1.53	3.40	45.13	46.76	45.08	3574
1781209500	45.02	2.16	5.04	43.01	45.02	43.01	7487
1781123100	42.86	-1.41	-3.19	44.26	44.26	42.61	4980
1781036700	44.27	-0.63	-1.40	45.11	45.46	43.55	2404
1780950300	44.9	0.61	1.38	44.32	45.11	43.83	4379
1780691100	44.29	-3.51	-7.34	47.81	47.81	44.29	8286
1780604700	47.8	0.08	0.17	47.51	47.81	46.88	5551
1780518300	47.72	-1.29	-2.63	48.67	48.7	47.69	2525
1780431900	49.01	1.92	4.08	47.51	49.29	46.88	5117
1780345500	47.09	0.76	1.64	46.51	47.1	46.19	2635
1780086300	46.33	0.03	0.06	46.58	46.71	46.33	1363
1779999900	46.3	0.59	1.29	45.12	46.34	45.12	4728
1779913500	45.71	-0.06	-0.13	45.6	46.2	45.34	956
1779827100	45.77	0.35	0.77	45	46	44.99	3582
1779740700	45.42	0.97	2.18	45	45.7	44.96	2345
1779481500	44.45	-0.05	-0.11	44.72	44.8	44.37	1533
1779395100	44.5	1.2	2.77	43.29	44.5	43.09	2153
1779308700	43.3	0.81	1.91	43.03	44	42.4	1844
1779222300	42.49	-0.84	-1.94	43.06	43.5	42.34	4037
1779135900	43.33	-0.54	-1.23	43.79	44.15	43.13	4285
1778876700	43.87	-3.23	-6.86	46.38	46.38	43.29	4814
1778790300	47.1	-0.53	-1.11	46.98	47.19	46.35	2367
1778703900	47.63	2.3	5.07	45.79	47.63	45.79	10906
1778617500	45.33	-0.96	-2.07	45.73	46.15	44.81	5744
1778531100	46.29	1.48	3.30	44.81	46.49	44.81	5376
1778271900	44.81	0.63	1.43	44.28	44.81	44.28	2064
1778185500	44.18	-0.48	-1.07	44.27	45.8	44.18	6257
1778099100	44.66	3.03	7.28	41.979999	45.01	41.979999	9580
1778012700	41.63	0.44	1.07	41.35	41.81	41.27	2782
1777926300	41.19	-0.83	-1.98	41.51	42.09	41.19	720
1777580700	42.02	1.28	3.14	40.5	42.02	40.4	2759
1777494300	40.74	-0.14	-0.34	41.19	41.43	40.72	1203
1777407900	40.88	-1.38	-3.27	41.95	42.58	40.799999	2856
1777321500	42.26	-0.86	-1.99	42.86	42.98	42	1802
1777062300	43.12	0.34	0.79	42.54	43.42	42.54	7187
1776975900	42.78	0.79	1.88	41.52	44.4	41.52	12194
1776889500	41.99	1.01	2.46	41.27	42.049999	41.27	1449
1776803100	40.979999	-1.12	-2.66	42.25	42.25	40.979999	1293
1776716700	42.1	-0.19	-0.45	42.33	42.33	41.6	1244
1776457500	42.29	0.7	1.68	40.68	42.619999	40.47	4255
1776371100	41.59	0.39	0.95	41.1	41.94	41.1	1484
1776284700	41.2	0.08	0.19	40.94	41.85	40.94	1151
1776198300	41.119999	0.79	1.96	40.44	41.36	40.44	3195
1776111900	40.33	0.5	1.26	39.82	40.47	39.82	2898
1775852700	39.83	-0.32	-0.80	39.619999	40.6	39.43	1296
1775766300	40.15	0.19	0.48	39.95	40.159999	39.77	3378
1775679900	39.96	2	5.27	38.909999	41.869999	38.909999	9044
1775593500	37.96	-0.04	-0.11	38.25	38.659999	37.61	1451
1775161500	38	-0.4	-1.04	37.299999	38	36.5	1717
1775075100	38.4	1.2	3.23	38.299999	39	38	3312
1774988700	37.2	1.9	5.38	35.799999	37.4	35.799999	574
1774902300	35.299999	0	0.00	35	36.1	35	2589
1774646700	35.299999	0.3	0.86	35.1	35.4	34.4	1882
1774560300	35	-1.5	-4.11	36.1	36.1	34.7	2300
1774473900	36.5	0.9	2.53	35.799999	37.5	35.799999	5648