Southern Copper Corp【PCU】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	-16.65	-9.97603355303	166.9	170.1	149.25	552	158.87097473	DE
4	-15.55	-9.37876960193	165.8	175.2	143.6	810	161.08501267	DE
12	-5	-3.22061191626	155.25	175.2	142	805	158.44854496	DE
26	22.4	17.5205318733	127.85	192	122.45	1708	159.18373018	DE
52	67.53	81.6368471954	82.72	192	78.099999	1412	136.12591828	DE
156	75.35	100.600801068	74.9	192	64.4	1210	109.71592694	DE
260	75.35	100.600801068	74.9	192	64.4	1210	109.71592694	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
1782505500	150.9	-4.05	-2.61	153.6	153.6	149.25	302
1782419100	154.94999	2.85	1.87	150.05	155.69999	150.05	974
1782332700	152.1	-4.2	-2.69	158.65	158.75	150	428
1782246300	156.3	-8.8	-5.33	159	162	156	242
1782159900	165.1	-1.9	-1.14	167.3	168.19999	165	912
1781900700	167	-0.75	-0.45	166.9	170.1	165	204
1781814300	167.75	0.55	0.33	165.65	169.5	165.15	747
1781727900	167.19999	-0.7	-0.42	169.15	174.75	165.1	880
1781641500	167.9	-0.3	-0.18	165.25	171.4	163.5	731
1781555100	168.19999	5.3	3.25	167.94999	171.85	164.85	1003
1781295900	162.9	8.3	5.37	159.05	164.35	156.8	681
1781209500	154.6	9.4	6.47	144.9	156.15	144.9	590
1781123100	145.19999	-4.4	-2.94	151.69999	151.69999	143.6	693
1781036700	149.6	1.55	1.05	150	154.75	145.44999	1271
1780950300	148.05	-2.75	-1.82	152	155.5	147.4	901
1780691100	150.8	-14.4	-8.72	165	165.44999	149.94999	1172
1780604700	165.19999	-5.5	-3.22	168.05	168.15	164.5	1251
1780518300	170.69999	-3.1	-1.78	174.95	175.2	166.75	814
1780431900	173.8	6.1	3.64	167.05	174.1	167.05	1213
1780345500	167.69999	4.2	2.57	165.9	169.9	162.1	864
1780086300	163.5	-3.05	-1.83	165.8	168.3	162.4	627
1779999900	166.55	5.45	3.38	160	167.65	157	592
1779913500	161.1	-2.25	-1.38	164.69999	164.69999	160	413
1779827100	163.35	6.4	4.08	161.19999	163.35	155.3	712
1779740700	156.94999	2.3	1.49	155.85	162	155.85	467
1779481500	154.65	-0.15	-0.10	152.6	156.65	152	415
1779395100	154.8	5	3.34	148.4	156.8	145.75	683
1779308700	149.8	2.25	1.52	146	149.94999	144	359
1779222300	147.55	0.55	0.37	146.3	149	142.69999	750
1779135900	147	-6.65	-4.33	153.25	156.1	145.35	1143
1778876700	153.65	-7.1	-4.42	159.3	159.3	150.94999	835
1778790300	160.75	-4.05	-2.46	165.94999	165.94999	159.6	478
1778703900	164.8	2.05	1.26	162.19999	166.35	161.5	1265
1778617500	162.75	4.85	3.07	158	163.15	153.9	1469
1778531100	157.9	0.5	0.32	156.05	162.4	155.65	1145
1778271900	157.4	3.05	1.98	155.65	158.55	155.55	475
1778185500	154.35	-1.4	-0.90	157.5	159.94999	153.1	507
1778099100	155.75	9.15	6.24	145.35	155.75	145.35	687
1778012700	146.6	3.7	2.59	143.8	147	142.05	695
1777926300	142.9	-2.55	-1.75	147.44999	148.75	142	939
1777580700	145.44999	1.55	1.08	145.9	149.5	143.05	515
1777494300	143.9	-2.1	-1.44	145.5	148	143	423
1777407900	146	-5.7	-3.76	152	153.69999	144.25	542
1777321500	151.69999	-2.95	-1.91	156.4	157.5	151.05	617
1777062300	154.65	-1.4	-0.90	158.5	158.5	154.65	396
1776975900	156.05	-5	-3.10	159.6	164.9	154.94999	1454
1776889500	161.05	4.55	2.91	158.8	164	152	1024
1776803100	156.5	-6.45	-3.96	159.15	164.85	156.3	703
1776716700	162.94999	-1.35	-0.82	162	164.85	160.94999	754
1776457500	164.3	4.65	2.91	158.9	166	156.8	381
1776371100	159.65	-1.35	-0.84	162.05	164	158.85	407
1776284700	161	-3.75	-2.28	164.05	167	159.1	2216
1776198300	164.75	-1.9	-1.14	168.55	168.94999	164.75	835
1776111900	166.65	2.6	1.58	160	166.65	160	1255
1775852700	164.05	4.4	2.76	162.5	167.15	159.25	1075
1775766300	159.65	0.2	0.13	162	162.1	156.25	272
1775679900	159.44999	10.7	7.19	157.1	162.35	156	1331
1775593500	148.75	-5.75	-3.72	155.25	155.25	148.1	1449
1775161500	154.5	0.3	0.19	152.69999	154.5	146	1054
1775075100	154.19999	5.8	3.91	150.55	155.55	149	3295
1774988700	148.4	10.2	7.38	137.55	148.4	137.55	513
1774902300	138.19999	-1.3	-0.93	140.15	146.35	137.8	501
1774646700	139.5	-1.05	-0.75	141.55	143.44999	135.6	875