Newmont Corp【NMM】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	-6.25	-6.73418812628	92.81	95.87	86.62	7529	93.44033045	DE
4	-11.14	-11.4022517912	97.7	102.88	86.62	16200	94.89974157	DE
12	-13.05	-13.1010942676	99.61	104.9	75.11	22809	93.98531013	DE
26	8.45	10.8180770708	78.11	115.88	75.11	32159	95.61676378	DE
52	38.395	79.7155610921	48.165	115.88	45.72	41954	75.46602335	DE
156	47.28	120.366598778	39.28	115.88	27.2	39020	52.42086218	DE
260	27.76	47.2108843537	58.8	115.88	27.2	25720	52.24670559	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
1780691100	86.62	-6.46	-6.94	91.68	92.59	86.62	22060
1780604700	93.08	0.26	0.28	92.45	94.65	92.45	4834
1780518300	92.82	-1.37	-1.45	93.31	93.89	92.15	2957
1780431900	94.19	1.14	1.23	93.07	94.72	91.06	7157
1780345500	93.05	-0.87	-0.93	93.5	93.5	90.54	14571
1780086300	93.92	0.88	0.95	92.81	95.87	92.33	8127
1779999900	93.04	0.88	0.95	91	93.09	89.06	28369
1779913500	92.16	-3.55	-3.71	95.99	96	92.16	7580
1779827100	95.71	-0.58	-0.60	95.47	95.95	94.46	9597
1779740700	96.29	3.39	3.65	96.9	97.5	95.5	9100
1779481500	92.9	-0.44	-0.47	93	93.75	91.72	5443
1779395100	93.34	1.03	1.12	91.5	93.98	91.03	8235
1779308700	92.31	1.91	2.11	90	92.81	89.7	12670
1779222300	90.4	-3.83	-4.06	94.19	94.63	89.92	24721
1779135900	94.23	0.32	0.34	92.5	95.89	92.43	35660
1778876700	93.91	-5.95	-5.96	97.46	97.78	93.27	86168
1778790300	99.86	-2	-1.96	100.96	102.34	99.14	5170
1778703900	101.86	-0.44	-0.43	101.92	102.88	100.86	9722
1778617500	102.3	-0.06	-0.06	102.5	102.58	98.67	12548
1778531100	102.36	3.34	3.37	99	102.88	97.02	20826
1778271900	99.02	2.22	2.29	97.7	99.5	97.25	10545
1778185500	96.8	-1.18	-1.20	98.66	101.5	96.8	20634
1778099100	97.98	4.52	4.84	95.39	99.25	95.29	21092
1778012700	93.46	0.8	0.86	93	95	92.73	10433
1777926300	92.66	-2.03	-2.14	93.5	94.21	90.5	25165
1777580700	94.69	2.58	2.80	91.78	95.12	91.4	18231
1777494300	92.11	-1.57	-1.68	94.01	94.54	91.45	12293
1777407900	93.68	-5.32	-5.37	98.01	98.13	93.34	23223
1777321500	99	-3.96	-3.85	101.72	101.98	98.9	41667
1777062300	102.96	8.28	8.75	95.36	103.04	94.41	31174
1776975900	94.68	-0.82	-0.86	94.69	95	92.49	8416
1776889500	95.5	2.26	2.42	94.61	96.17	94.45	8186
1776803100	93.24	-4.26	-4.37	97.27	97.49	93.17	28421
1776716700	97.5	-1.46	-1.48	97.59	97.6	96.29	4688
1776457500	98.96	2.78	2.89	95.13	99.7	95.13	17610
1776371100	96.18	0.34	0.35	96	97.29	95.62	8674
1776284700	95.84	-5.1	-5.05	100.12	100.78	95.84	77871
1776198300	100.94	1.79	1.81	100.2	101.72	99.27	35959
1776111900	99.15	-3.91	-3.79	101.08	102.06	98.62	38738
1775852700	103.06	1.16	1.14	101.78	103.86	100.7	12178
1775766300	101.9	0.62	0.61	101.32	102.12	100.12	21861
1775679900	101.28	2.52	2.55	103.5	104.9	99.71	31898
1775593500	98.76	0.28	0.28	98	98.99	95.76	15779
1775161500	98.48	0.39	0.40	95.18	99.51	93.01	17500
1775075100	98.09	4.5	4.81	94.8	99.54	94.21	39761
1774988700	93.59	4.18	4.68	90.51	93.77	90.51	17665
1774902300	89.41	0.61	0.69	89.15	92.14	88.41	16700
1774646700	88.8	0.79	0.90	88.6	89.51	85.8	21288
1774560300	88.01	0.43	0.49	86.67	88.19	84.39	14636
1774473900	87.58	0.29	0.33	89.1	90.62	87.45	26897
1774387500	87.29	2.39	2.82	84.5	87.29	82.43	19129
1774301100	84.9	2.03	2.45	77.77	86.46	75.11	73275
1774041900	82.87	-3.23	-3.75	86.52	88.09	81.709999	44636
1773955500	86.1	-5.95	-6.46	90.4	90.4	83.19	92050
1773869100	92.05	-3.75	-3.91	95.86	96.69	91.82	19897
1773782700	95.8	0.44	0.46	95.06	97.5	94.81	15981
1773696300	95.36	-0.02	-0.02	95.51	97.2	92.87	26343
1773437100	95.38	-3.39	-3.43	99.61	100.2	95.21	15944
1773350700	98.77	-1.71	-1.70	99.11	101.14	98.77	7087
1773264300	100.48	-1.48	-1.45	101.62	102.48	98.33	12146
1773177900	101.96	1.2	1.19	100.38	103.26	100.02	19628
1773091500	100.76	0.8	0.80	98.79	100.98	94.74	34891
1772832300	99.96	-0.12	-0.12	100.98	101.36	97.82	20571