Amerigo Resources Ltd【RE8】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	0.5299999	14.0211613757	3.78	4.32	3.78	5005	3.85502837	DE
4	0.4049999	10.3713162612	3.905	4.34	3.54	4386	3.88020735	DE
12	0.17	4.10628029242	4.1399999	4.655	3.445	4722	3.9719134	DE
26	1.0499999	32.2085858896	3.26	4.655	2.6	7935	3.64215095	DE
52	2.8699999	199.305548611	1.44	4.655	1.27	7907	2.91856395	DE
156	3.3619999	354.641339662	0.948	4.655	0.76	5227	2.27782489	DE
260	3.3619999	354.641339662	0.948	4.655	0.76	5227	2.27782489	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
1783715100	4.32	0.07	1.53	4.3	4.32	4.3	1915
1783628700	4.255	0.29	7.18	3.945	4.255	3.945	1900
1783542300	3.97	0.13	3.25	3.985	4.0199999	3.965	1446
1783455900	3.845	-0.22	-5.41	4.12	4.12	3.845	5468
1783369500	4.065	0.29	7.54	4.04	4.0999999	4.04	1210
1783110300	3.78	0.01	0.27	3.78	3.78	3.78	15000
1783023900	3.77	0.09	2.45	3.75	3.79	3.75	25561
1782937500	3.68	-0.11	-2.90	3.87	3.87	3.68	10
1782851100	3.79	0.1	2.71	3.625	3.79	3.625	304
1782764700	3.69	-0.04	-0.94	3.835	3.835	3.54	4230
1782505500	3.725	0	0.13	3.755	3.755	3.725	160
1782419100	3.72	0.01	0.13	3.735	3.835	3.65	2181
1782332700	3.715	-0.19	-4.74	3.96	4.11	3.715	6048
1782246300	3.9	-0.14	-3.35	4.1399999	4.15	3.88	4181
1782159900	4.035	-0.15	-3.47	4.045	4.1449999	4.035	1769
1781900700	4.18	-0.13	-2.90	4.13	4.18	3.965	2805
1781814300	4.305	-0.04	-0.81	4.235	4.305	4.235	2847
1781727900	4.34	0	0.00	4.34	4.34	4.34	0
1781641500	4.34	0.02	0.46	4.195	4.34	4.195	1196
1781555100	4.32	0.24	5.75	4.195	4.32	4.0199999	5362
1781295900	4.085	0.52	14.59	3.905	4.09	3.905	1658
1781209500	3.565	-0.08	-2.19	3.565	3.565	3.565	250
1781123100	3.645	-0.09	-2.28	3.78	3.78	3.575	3924
1781036700	3.73	-0.14	-3.49	3.705	3.73	3.625	2282
1780950300	3.865	-0.09	-2.28	3.9	3.93	3.61	18194
1780691100	3.955	-0.31	-7.16	4.405	4.505	3.955	8985
1780604700	4.26	-0.4	-8.49	4.2649999	4.2649999	4.21	905
1780518300	4.655	0.11	2.31	4.46	4.655	4.46	555
1780431900	4.55	0.3	7.06	4.385	4.57	4.38	4178
1780345500	4.25	0.11	2.53	4.23	4.25	4.04	4979
1780086300	4.1449999	0.09	2.35	4.1449999	4.1449999	4.1449999	600
1779999900	4.05	-0.07	-1.58	4.05	4.05	4.05	200
1779913500	4.115	-0.18	-4.19	4.07	4.1849999	4.07	1050
1779827100	4.295	0.05	1.18	4.295	4.295	4.295	232
1779740700	4.245	0.15	3.54	4.16	4.245	3.965	3032
1779481500	4.0999999	0.14	3.67	3.875	4.0999999	3.875	2289
1779395100	3.955	-0.05	-1.25	3.98	3.98	3.875	7530
1779308700	4.005	0.15	3.89	3.98	4.005	3.98	1009
1779222300	3.855	-0.06	-1.41	3.905	3.935	3.855	2001
1779135900	3.91	-0.23	-5.56	3.99	4.165	3.89	8124
1778876700	4.1399999	-0.22	-5.05	4.365	4.365	4.1399999	1268
1778790300	4.36	-0.1	-2.13	4.36	4.46	4.355	5947
1778703900	4.455	0.27	6.45	4.275	4.46	4	14776
1778617500	4.1849999	0.07	1.82	4.16	4.1849999	4.01	10594
1778531100	4.11	0.08	1.86	4.0999999	4.2	4.0999999	6782
1778271900	4.035	0	0.00	4.035	4.035	4.035	0
1778185500	4.035	0.19	4.94	4.0599999	4.195	4.035	5275
1778099100	3.845	0.06	1.45	3.72	3.845	3.72	2080
1778012700	3.79	0.08	2.02	3.705	3.94	3.705	1576
1777926300	3.715	0.17	4.65	3.8	3.8	3.715	10109
1777580700	3.55	0	0.00	3.47	3.55	3.445	2000
1777494300	3.55	-0.16	-4.18	3.595	3.595	3.55	2342
1777407900	3.705	-0.17	-4.26	3.77	3.77	3.65	5120
1777321500	3.87	-0.15	-3.73	3.78	3.87	3.605	5753
1777062300	4.0199999	-0.17	-3.94	3.825	4.0199999	3.825	85
1776975900	4.1849999	0.09	2.20	4.1849999	4.195	3.99	337
1776889500	4.095	0.16	4.07	3.845	4.13	3.845	4920
1776803100	3.935	-0.02	-0.38	4.1449999	4.26	3.9	24388
1776716700	3.95	-0.16	-3.78	4.0999999	4.0999999	3.95	6773
1776457500	4.105	0.05	1.11	4.1399999	4.175	3.945	5376
1776371100	4.0599999	0.04	1.12	4.005	4.0599999	3.95	3286
1776284700	4.0149999	0.1	2.55	4.0149999	4.0149999	4.0149999	3
1776198300	3.915	0.01	0.26	4.0199999	4.0199999	3.915	8002
1776111900	3.905	0.36	10.00	3.65	3.945	3.65	7075