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	4.80001	2.91439604823	164.69999	175.2	157	742	168.06648459	DE
4	24.15	16.6150670795	145.35	175.2	142.69999	755	159.53596177	DE
12	-0.5	-0.294117647059	170	175.2	126.2	1017	152.73840078	DE
26	53.1	45.618556701	116.4	192	116.4	1814	155.30971535	DE
52	89.2	111.083437111	80.3	192	78.099999	1422	132.90728548	DE
156	94.6	126.301735648	74.9	192	64.4	1221	109.09447024	DE
260	94.6	126.301735648	74.9	192	64.4	1221	109.09447024	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
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
1774560300	140.55	-3.45	-2.40	142.5	142.5	136.6	925
1774473900	144	2.3	1.62	142.35	144.6	141.05	1588
1774387500	141.69999	4.4	3.20	137	141.69999	133.35	841
1774301100	137.3	5.95	4.53	126.2	139.9	126.2	1990
1774041900	131.35	-6.45	-4.68	140.1	140.1	131.35	1534
1773955500	137.8	-8.35	-5.71	143.85	145.05	132.94999	3589
1773869100	146.15	-6.45	-4.23	154.65	157.8	145.4	2061
1773782700	152.6	0.05	0.03	152.9	156.05	151	284
1773696300	152.55	4.4	2.97	149.85	153.85	147.69999	2663
1773437100	148.15	-9.25	-5.88	159.44999	159.44999	148.15	2120
1773350700	157.4	-8.9	-5.35	167.4	167.4	157.4	662
1773264300	166.3	-2.2	-1.31	170	170.85	163	1054
1773177900	168.5	3.75	2.28	165.3	171.69999	164.69999	1980
1773091500	164.75	5.8	3.65	157.75	165.5	152	1387
1772832300	158.94999	-5.95	-3.61	167.94999	169	158.35	1336
1772745900	164.9	-13.05	-7.33	180.95	180.95	162.5	1919
1772659500	177.95	0.95	0.54	174	182.55	174	1993