Newmont Corp【NMM0】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	2.600001	3.11004908026	83.599999	96	83.2	739	88.72167794	DE
4	-5.8	-6.30434782609	92	98.4	79	667	87.77846431	DE
12	-1.2	-1.37299771167	87.4	103.5	79	1020	94.94584351	DE
26	2.2	2.61904761905	84	118.5	74	1848	96.91143258	DE
52	36.4	73.0923694779	49.8	118.5	47.3	1987	81.55303104	DE
156	54.6	172.784810127	31.6	118.5	27.2	1814	58.23125522	DE
260	54.6	172.784810127	31.6	118.5	27.2	1814	58.23125522	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781814300	89.4	-1.4	-1.54	93	93	89.4	345
1781727900	90.8	-3	-3.20	94.6	96	90.8	171
1781641500	93.8	2.6	2.85	90.6	93.8	90.6	445
1781555100	91.2	5	5.80	90.4	91.6	88.4	809
1781295900	86.2	4.8	5.90	83.599999	87.6	83.2	1925
1781209500	81.4	1.4	1.75	79.599999	81.4	79.2	1631
1781123100	80	-1.8	-2.20	82.599999	83	79	1347
1781036700	81.8	-3	-3.54	87	87	81.8	315
1780950300	84.8	-2.2	-2.53	84.8	87	83.8	1017
1780691100	87	-6.6	-7.05	92	92.4	86	1136
1780604700	93.6	0.6	0.65	93.4	93.6	91.6	128
1780518300	93	-0.2	-0.21	92.8	93	92.2	1008
1780431900	93.2	0.2	0.22	93.2	94	92.8	459
1780345500	93	-1.6	-1.69	93	93.2	92.4	269
1780086300	94.6	2.6	2.83	94.2	94.6	91.6	377
1779999900	92	-1	-1.08	89.4	92	88.2	729
1779913500	93	-2.8	-2.92	95.4	96.4	92.8	404
1779827100	95.8	-0.6	-0.62	94.2	95.8	93	303
1779740700	96.4	3.6	3.88	96.6	98.4	96.4	139
1779481500	92.8	-1.2	-1.28	92	93.6	91.4	379
1779395100	94	2.8	3.07	90.8	94	90.6	103
1779308700	91.2	1.4	1.56	89.8	92.4	89.8	719
1779222300	89.8	-4.6	-4.87	93	95	89.8	883
1779135900	94.4	0.4	0.43	91.6	95.6	91.6	823
1778876700	94	-5.2	-5.24	95.2	98.2	92.8	1211
1778790300	99.2	-1.3	-1.29	101.5	102	99.2	439
1778703900	100.5	-0.5	-0.50	101.5	101.5	100.5	350
1778617500	101	-1	-0.98	102	102	98.4	1152
1778531100	102	4	4.08	97	102	97	662
1778271900	98	0.8	0.82	98.4	98.4	96.8	451
1778185500	97.2	0.2	0.21	99.8	101	97	658
1778099100	97	2.2	2.32	95	100	95	1551
1778012700	94.8	2.6	2.82	92.6	94.8	92.6	270
1777926300	92.2	-1.4	-1.50	93.4	93.4	91.2	590
1777580700	93.6	3.2	3.54	92.2	94.4	92.2	238
1777494300	90.4	-5.8	-6.03	95.2	95.2	90.4	983
1777407900	96.2	-1.2	-1.23	98.6	98.6	93.4	1037
1777321500	97.4	-4.6	-4.51	101.5	102.5	97.4	1200
1777062300	102	7.4	7.82	94.6	102	94.6	4305
1776975900	94.6	-0.6	-0.63	95.2	95.2	92.6	2523
1776889500	95.2	1.2	1.28	94.2	96	94.2	90
1776803100	94	-3.2	-3.29	96.2	97.8	94	1220
1776716700	97.2	0	0.00	95.4	97.2	95.4	555
1776457500	97.2	1.2	1.25	94.2	99	94.2	130
1776371100	96	-1	-1.03	96	96.6	94.8	885
1776284700	97	-3.5	-3.48	100.5	100.5	95.4	1361
1776198300	100.5	1.1	1.11	99.2	101.5	99.2	223
1776111900	99.4	-3.1	-3.02	99.2	101.5	99.2	594
1775852700	102.5	1	0.99	101	102.5	99.8	585
1775766300	101.5	0.5	0.50	101	102	99.8	2011
1775679900	101	4	4.12	103.5	103.5	99.6	3434
1775593500	97	-1.4	-1.42	99.2	99.2	95.8	2555
1775161500	98.4	-0.4	-0.40	96.4	98.4	93	1819
1775075100	98.8	7.4	8.10	94.6	99	93.6	5427
1774988700	91.4	3	3.39	91.8	92.8	89.4	835
1774902300	88.4	0.8	0.91	88	93.4	88	1563
1774646700	87.6	1	1.15	87.4	88.8	86.2	1355
1774560300	86.6	-1.8	-2.04	87.2	87.2	84.4	1266
1774473900	88.4	3.8	4.49	89.8	91.6	88.4	3344
1774387500	84.599999	-0.4	-0.47	83.599999	84.8	82.8	562
1774301100	85	3.4	4.17	77.599999	86.6	74	8021
1774041900	81.599999	-1.8	-2.16	85.2	87.4	80.599999	3833
1773955500	83.4	-9	-9.74	89	89.2	82	7645