Silvercorp Metals Inc【S9Y】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	0.75	7.46268656716	10.05	11.515	9.882	19823	10.9499834	DE
4	-0.18	-1.6393442623	10.98	13.64	9.882	21754	11.53627413	DE
12	0.835	8.37932764676	9.965	13.64	7.01	31436	9.84613009	DE
26	4.255	65.0114591291	6.545	13.64	6.545	56339	9.30297253	DE
52	7.126	193.957539467	3.674	13.64	3.418	62271	6.78354306	DE
156	8.408	351.505016722	2.392	13.64	1.951	43428	5.0927689	DE
260	8.408	351.505016722	2.392	13.64	1.951	43428	5.0927689	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
1780518300	10.68	-0.69	-6.03	11.035	11.325	10.55	11607
1780431900	11.365	0.19	1.70	11.19	11.515	11.095	15614
1780345500	11.175	0.36	3.28	10.685	11.255	10.475	29107
1780086300	10.82	0.13	1.22	10.795	10.92	10.5	9448
1779999900	10.69	0.4	3.89	10.05	10.775	9.882	33340
1779913500	10.289999	-0.29	-2.74	10.83	10.83	10.199999	14217
1779827100	10.58	-0.07	-0.61	10.595	10.69	10.33	6868
1779740700	10.645	0.28	2.65	10.545	10.8	10.52	16947
1779481500	10.369999	-0.33	-3.08	10.5	10.615	10.1	5857
1779395100	10.699999	0.03	0.28	10.77	10.785	10.355	5861
1779308700	10.67	0.04	0.38	10.635	10.9	10.47	21002
1779222300	10.63	-0.72	-6.30	11.215	11.395	10.59	17539
1779135900	11.345	-0.27	-2.32	11.66	11.83	11.34	19779
1778876700	11.615	-1.24	-9.65	11.96	12.58	11.4	31451
1778790300	12.855	-0.6	-4.46	13.47	13.64	12.595	32944
1778703900	13.455	0.52	3.98	12.94	13.48	12.535	26914
1778617500	12.94	0.42	3.35	12.475	12.985	11.955	17454
1778531100	12.52	1.12	9.78	11.27	12.595	11.21	34033
1778271900	11.405	-0.06	-0.48	11.46	11.83	11.17	35344
1778185500	11.46	0.4	3.57	10.98	12.155	10.98	49760
1778099100	11.065	0.76	7.38	10.695	11.17	10.56	30510
1778012700	10.305	-0.05	-0.43	10.365	10.65	10.255	15181
1777926300	10.35	0.15	1.47	10.55	10.55	10.255	6147
1777580700	10.199999	0.37	3.76	10.01	10.35	9.856	19429
1777494300	9.83	-0.33	-3.25	9.942	10.119999	9.696	19542
1777407900	10.16	-0.47	-4.42	10.41	10.605	9.8	20008
1777321500	10.63	-0.07	-0.61	10.8	10.8	10.4	6360
1777062300	10.695	0.35	3.33	10.335	10.765	10.11	13966
1776975900	10.35	-0.28	-2.59	10.38	10.68	10.02	11957
1776889500	10.625	0.52	5.15	10.695	10.825	10.4	29960
1776803100	10.105	-0.46	-4.35	10.35	10.58	10.105	34618
1776716700	10.565	-0.28	-2.58	10.55	10.865	10.17	36511
1776457500	10.845	0.09	0.84	10.71	11.38	10.5	44926
1776371100	10.755	0.28	2.67	10.735	10.995	10.51	19657
1776284700	10.475	-0.02	-0.19	10.404999	10.82	10.24	32357
1776198300	10.494999	0.56	5.65	10.145	10.494999	10.025	37734
1776111900	9.9339999	0.2	2.05	9.6	10.039999	9.442	7122
1775852700	9.734	0.11	1.16	9.518	9.8	9.426	6998
1775766300	9.622	0.08	0.82	9.502	9.93	9.432	50710
1775679900	9.544	-0.07	-0.69	10.19	10.295	9.544	50667
1775593500	9.61	0.06	0.68	9.362	9.61	9.358	9718
1775161500	9.545	-0.02	-0.21	9.14	9.63	8.865	20230
1775075100	9.565	0.31	3.29	9.295	9.92	9.1199999	61688
1774988700	9.26	0.64	7.36	8.945	9.33	8.895	19531
1774902300	8.625	-0.23	-2.54	8.855	9.2449999	8.625	33059
1774646700	8.85	0.31	3.57	8.715	8.98	8.27	25347
1774560300	8.545	-0.37	-4.10	8.835	8.885	8.35	28802
1774473900	8.91	0.43	5.07	8.795	9.1	8.795	51676
1774387500	8.48	0.36	4.37	7.965	8.505	7.93	109273
1774301100	8.125	0.18	2.20	7.205	8.4	7.01	104878
1774041900	7.95	-0.32	-3.81	8.15	8.4949999	7.72	50952
1773955500	8.265	-0.4	-4.62	8.645	8.645	7.695	123769
1773869100	8.6649999	-0.74	-7.82	9.52	9.6	8.6649999	94516
1773782700	9.4	-0.16	-1.67	9.6999999	9.73	9.3249999	10792
1773696300	9.56	0.06	0.63	9.505	9.695	8.955	57670
1773437100	9.5	-0.57	-5.66	9.85	9.97	9.34	48150
1773350700	10.07	-0.04	-0.40	9.965	10.39	9.795	12331
1773264300	10.11	-0.44	-4.17	10.539999	10.539999	9.805	15801
1773177900	10.55	0.45	4.46	10.23	10.69	10.01	39008
1773091500	10.1	-0.14	-1.37	10.06	10.199999	9.39	87052
1772832300	10.24	-0.01	-0.10	10.38	10.49	9.715	30963
1772745900	10.25	-0.7	-6.39	10.82	11.07	9.965	38097
1772659500	10.95	0.38	3.60	10.88	11.11	10.68	46812