McEwen Inc【US8】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	1.97	12.9690585912	15.19	18.12	15.02	1742	16.11741142	DE
4	-1.19	-6.48501362398	18.35	19.11	14.89	1223	16.58512841	DE
12	0.56	3.3734939759	16.6	22.62	14.89	1506	18.77663465	DE
26	1.06	6.58385093168	16.1	25	14.2	3300	19.51633516	DE
52	9.06	111.851851852	8.1	25	7.7	4670	15.16090468	DE
156	9.51	124.31372549	7.65	25	5.45	3816	11.08840159	DE
260	9.51	124.31372549	7.65	25	5.45	3816	11.08840159	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
1781727900	17.309999	-0.29	-1.65	17.69	18.12	17.309999	452
1781641500	17.6	0.2	1.15	17.7	17.8	17.32	1309
1781555100	17.399999	1.49	9.37	17.27	17.94	17.27	866
1781295900	15.91	0.41	2.65	16.28	16.28	15.91	400
1781209500	15.5	0.05	0.32	15.19	15.5	15.02	5681
1781123100	15.45	0.32	2.12	15.3	15.45	14.89	1433
1781036700	15.13	-0.96	-5.97	15.81	15.81	15.13	1031
1780950300	16.09	0.38	2.42	16.149999	16.32	15.72	3222
1780691100	15.71	-2.66	-14.48	18.02	18.02	15.71	1926
1780604700	18.37	-0.25	-1.34	18.02	18.37	18.02	872
1780518300	18.62	-0.37	-1.95	18.96	18.96	18.62	162
1780431900	18.989999	0.62	3.38	18.69	18.989999	18.69	489
1780345500	18.37	-0.65	-3.42	18.23	18.52	18.02	108
1780086300	19.02	0.77	4.22	18.17	19.02	18.17	70
1779999900	18.25	-0.15	-0.82	17.899999	18.25	17.59	1596
1779913500	18.399999	-0.71	-3.72	18.2	18.399999	18.2	2169
1779827100	19.11	0.76	4.14	18.36	19.11	18.36	92
1779740700	18.35	0	0.00	18.35	18.35	18.35	0
1779481500	18.35	-0.24	-1.29	18.35	18.35	18.35	130
1779395100	18.59	0	0.00	18.59	18.59	18.59	0
1779308700	18.59	0.59	3.28	18.16	18.59	18.16	3071
1779222300	18	-0.96	-5.06	19.14	19.14	18	1113
1779135900	18.96	-1.06	-5.29	19.26	19.26	18.96	565
1778876700	20.02	-1.52	-7.06	19.63	20.02	19.489999	548
1778790300	21.54	-0.32	-1.46	22.52	22.52	20.94	1408
1778703900	21.86	0.62	2.92	22.62	22.62	21.86	478
1778617500	21.239999	0.14	0.66	21.72	21.72	20.78	406
1778531100	21.1	0.68	3.33	20.44	21.78	19.899999	4140
1778271900	20.42	-1.2	-5.55	20.46	20.46	20.42	41
1778185500	21.62	1.98	10.08	19.7	22.2	19.7	2267
1778099100	19.64	1.5	8.27	19.18	20.1	19.03	1818
1778012700	18.14	0.36	2.02	17.649999	18.14	17.649999	756
1777926300	17.78	-0.31	-1.71	17.84	18.329999	17.78	255
1777580700	18.09	-0.16	-0.88	17.82	18.09	17.82	720
1777494300	18.25	-0.55	-2.93	18.25	18.25	18.25	136
1777407900	18.8	-1.4	-6.93	19.85	19.98	18.8	2241
1777321500	20.2	-0.48	-2.32	20.36	20.399999	20.2	151
1777062300	20.68	0.16	0.78	20.079999	20.68	19.989999	2669
1776975900	20.52	-0.2	-0.97	21.2	21.22	20.44	716
1776889500	20.72	-1.08	-4.95	20.739999	20.739999	20.72	185
1776803100	21.8	0	0.00	21.8	21.8	21.8	0
1776716700	21.8	0	0.00	21.8	21.8	21.8	100
1776457500	21.8	1.08	5.21	21.059999	21.8	20.5	14281
1776371100	20.72	0.18	0.88	20.8	21.3	20.72	95
1776284700	20.54	0.7	3.53	21.1	21.3	20.54	662
1776198300	19.84	-0.16	-0.80	20	20	19.84	504
1776111900	20	0.7	3.63	19.829999	20	19.41	859
1775852700	19.3	1.09	5.99	19.36	19.36	19	383
1775766300	18.21	0.13	0.72	18.21	18.21	18.21	100
1775679900	18.079999	-0.18	-0.99	19.489999	19.739999	18.079999	2283
1775593500	18.26	-0.14	-0.76	19.03	19.03	18.26	2717
1775161500	18.399999	-0.2	-1.08	17.7	18.5	17.7	1348
1775075100	18.6	1.1	6.29	17.5	18.6	17.399999	716
1774988700	17.5	1.3	8.02	16.5	17.5	16.5	1416
1774902300	16.2	-0.5	-2.99	17	17.1	16.2	2626
1774646700	16.7	-0.1	-0.60	16.3	16.8	16.3	2390
1774560300	16.8	0.1	0.60	16.6	16.899999	16.1	5177
1774473900	16.7	0.3	1.83	17.3	17.5	16.7	2305
1774387500	16.399999	-0.1	-0.61	16.6	16.6	15.8	9146
1774301100	16.5	0.7	4.43	15.3	16.5	14.2	8868
1774041900	15.8	-1.1	-6.51	17.2	17.7	15.8	4464
1773955500	16.899999	-1.2	-6.63	18	18	16.1	4074
1773869100	18.1	-1.1	-5.73	19.6	19.6	18	5558