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	-1.58	-6.72340425532	23.5	25.2	21.92	2418	23.16351861	DE
4	-7	-24.2047026279	28.92	29.86	19.67	2753	23.93777192	DE
12	-6.88	-23.8888888889	28.8	39.159999	19.67	3045	30.13034254	DE
26	7.12	48.1081081081	14.8	49.6	14.8	7953	31.11866605	DE
52	15.394	235.887220349	6.526	49.6	6.215	6689	29.37294159	DE
156	15.394	235.887220349	6.526	49.6	6.215	6689	29.37294159	DE
260	15.394	235.887220349	6.526	49.6	6.215	6689	29.37294159	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
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	34.24	38.56	34.24	2781
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
1775852700	32.08	-0.96	-2.91	33.22	34.04	32	2063
1775766300	33.04	1.12	3.51	31.88	33.84	31.16	753
1775679900	31.92	0.32	1.01	33.52	34.299999	31.92	6178
1775593500	31.6	0.2	0.64	30.38	31.6	29.7	587
1775161500	31.4	1	3.29	28.2	32	27.6	4995
1775075100	30.4	0	0.00	30.6	32.4	29.6	3834
1774988700	30.4	4.2	16.03	26.6	30.4	26.6	1111
1774902300	26.2	-2.4	-8.39	28.8	29.6	26.2	2535
1774646700	28.6	0.8	2.88	28	29.2	26.6	3513
1774560300	27.8	-2.8	-9.15	28	29.4	27	6116
1774473900	30.6	1.6	5.52	30.2	31.6	29.8	10273
1774387500	29	1	3.57	27.4	29.4	26.8	4018
1774301100	28	2	7.69	24.2	28	23.4	9867