Hycroft Mining Holding Corporation【R5A】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	-3.34	-15.5204460967	21.52	21.58	17.45	1975	18.85386027	DE
4	-5.32	-22.6382978723	23.5	25.2	17.45	1886	20.89978175	DE
12	-18.36	-50.2463054187	36.54	39.159999	17.45	2815	28.1552115	DE
26	-10.62	-36.875	28.8	49.6	17.45	6197	33.27118732	DE
52	11.654	178.577995709	6.526	49.6	6.215	6282	29.16144796	DE
156	11.654	178.577995709	6.526	49.6	6.215	6282	29.16144796	DE
260	11.654	178.577995709	6.526	49.6	6.215	6282	29.16144796	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
1783715100	18.85	0	0.00	18.85	18.85	18.85	0
1783628700	18.85	0.78	4.32	18.47	18.85	18.47	318
1783542300	18.07	-1.28	-6.61	19.23	19.23	17.45	4027
1783455900	19.35	-1.47	-7.06	20.579999	20.579999	18.82	2608
1783369500	20.82	-0.18	-0.86	21.52	21.58	20.82	948
1783110300	21	0.68	3.35	21.44	21.5	21	440
1783023900	20.32	-0.56	-2.68	20.5	21.6	20.32	3290
1782937500	20.88	-0.04	-0.19	20.54	21.9	20.079999	663
1782851100	20.92	0.76	3.77	20.28	20.96	20.28	63
1782764700	20.16	-0.78	-3.72	21.12	21.12	19.91	1490
1782505500	20.94	1.31	6.67	18.989999	20.96	18.989999	2281
1782419100	19.63	0.69	3.64	19.51	19.67	19.09	1129
1782332700	18.94	-1.36	-6.70	19.79	19.97	18.55	3109
1782246300	20.3	-1.62	-7.39	21.78	21.78	20.3	2614
1782159900	21.92	-0.78	-3.44	22.88	22.88	21.92	761
1781900700	22.7	0.6	2.71	22.7	22.7	22.16	155
1781814300	22.1	0.04	0.18	23.12	23.12	22.1	1464
1781727900	22.06	-1.34	-5.73	23.3	23.98	22.06	2653
1781641500	23.4	-0.74	-3.07	23.96	24.62	22.5	4159
1781555100	24.14	1.48	6.53	23.5	25.2	23.5	3659
1781295900	22.66	0.96	4.42	22.26	22.66	21.74	3259
1781209500	21.7	1.86	9.38	20.5	21.74	19.67	5090
1781123100	19.84	-1.76	-8.15	21.1	21.78	19.84	4220
1781036700	21.6	-1.62	-6.98	22.54	23.34	20.88	8002
1780950300	23.22	0.28	1.22	23	23.86	22.6	1576
1780691100	22.94	-3.38	-12.84	25.56	25.58	22.94	4187
1780604700	26.32	-1.48	-5.32	27.96	28.16	25.68	4168
1780518300	27.8	-1.12	-3.87	29.24	29.32	27.8	777
1780431900	28.92	0.5	1.76	29.16	29.34	28.14	362
1780345500	28.42	-0.4	-1.39	28.3	29.14	27.32	5492
1780086300	28.82	0.66	2.34	28.48	29	28.32	410
1779999900	28.16	0.4	1.44	26.98	28.16	26.82	796
1779913500	27.76	-0.9	-3.14	28.96	28.96	27.46	1354
1779827100	28.66	-0.98	-3.31	29.86	29.86	28.36	2352
1779740700	29.64	1.82	6.54	28.92	29.64	28.3	917
1779481500	27.82	-1.18	-4.07	29.04	29.08	27.74	646
1779395100	29	-0.22	-0.75	29.3	29.6	27.92	500
1779308700	29.22	0.42	1.46	29.06	30	28.66	963
1779222300	28.8	-1.24	-4.13	29.8	29.94	27.2	4802
1779135900	30.04	-1.3	-4.15	31	31.9	29.18	5149
1778876700	31.34	-3.36	-9.68	32.46	32.58	30.6	4546
1778790300	34.7	-2.7	-7.22	37.92	37.92	34.1	6612
1778703900	37.4	-0.88	-2.30	38.76	39.159999	36.7	2810
1778617500	38.28	1.38	3.74	37.04	38.34	34.96	1755
1778531100	36.9	4.34	13.33	32.979999	38.78	31.8	12501
1778271900	32.56	-0.5	-1.51	33.7	34.26	32.439999	1690
1778185500	33.06	0.08	0.24	34.119999	35.84	32.96	3624
1778099100	32.979999	2.86	9.50	30.62	33.2	30.62	4266
1778012700	30.12	-0.92	-2.96	31.42	31.74	29.94	2029
1777926300	31.04	-0.26	-0.83	32.28	33.54	31.04	1063
1777580700	31.3	1.96	6.68	30	31.3	29.28	1117
1777494300	29.34	-1	-3.30	30.12	30.14	28.34	2703
1777407900	30.34	-1.78	-5.54	32.18	32.24	30.34	1940
1777321500	32.119999	-0.38	-1.17	31.96	32.68	31.42	509
1777062300	32.5	0.14	0.43	32.88	33.42	32.2	1364
1776975900	32.36	-2.16	-6.26	34.72	34.72	31.6	8442
1776889500	34.52	1.16	3.48	34.5	35.2	34.5	553
1776803100	33.36	-3.9	-10.47	36.72	37.72	33	10091
1776716700	37.26	0	0.00	36.54	37.96	36.04	4795
1776457500	37.26	2.78	8.06	34.36	38.56	34.24	2811
1776371100	34.479999	0.18	0.52	34.74	34.96	33.82	1331
1776284700	34.299999	-0.96	-2.72	34.64	35.44	34.18	4202
1776198300	35.26	1.32	3.89	33.479999	35.78	33.479999	2124
1776111900	33.94	1.86	5.80	31.5	33.94	30.82	1539