Energy Fuels Inc【VO51】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	1.055	8.54597002835	12.345	14.17	11.735	40613	12.88594939	DE
4	-0.56	-4.01146131805	13.96	16.954999	11.735	34511	14.10955498	DE
12	-2.6	-16.25	16	21.8	11.735	51290	16.6743214	DE
26	1.32	10.9271523179	12.08	23.24	11.405	65267	17.55705951	DE
52	8.4490001	170.652398922	4.9509999	24.25	4.651	86855	14.25733189	DE
156	6.75	101.503759398	6.65	24.25	2.86	50222	10.89758159	DE
260	4.45	49.7206703911	8.95	24.25	2.86	44456	10.80160212	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
1781641500	13.2	-0.29	-2.11	13.59	14.17	13.2	24436
1781555100	13.485	0.39	2.98	13.495	14.16	13.3	31365
1781295900	13.095	0.11	0.85	13.275	13.43	12.83	66492
1781209500	12.985	1.09	9.12	11.975	13.12	11.965	36195
1781123100	11.9	-0.51	-4.07	12.345	12.45	11.735	44575
1781036700	12.405	-0.76	-5.74	13.31	13.55	11.825	63553
1780950300	13.16	0.3	2.29	13.195	13.68	13.005	36189
1780691100	12.865	-2.07	-13.86	14.96	15.035	12.855	64307
1780604700	14.935	-0.67	-4.26	15.455	15.605	14.89	36722
1780518300	15.6	-1.11	-6.64	16.89	16.954999	15.4	28059
1780431900	16.71	1.44	9.39	15.065	16.954999	15.065	44407
1780345500	15.275	-0.29	-1.86	15.55	16.059999	14.9	29873
1780086300	15.565	-0.42	-2.63	15.88	15.93	15.12	9963
1779999900	15.985	0.23	1.49	15.565	16.12	15.11	29116
1779913500	15.75	-0.04	-0.25	15.99	16.19	15.4	22414
1779827100	15.79	-0.45	-2.77	16	16.32	15.785	13104
1779740700	16.239999	0.64	4.10	15.72	16.5	15.56	11259
1779481500	15.6	0.23	1.46	15.7	16.254999	15.52	38560
1779395100	15.375	0.95	6.55	14.6	15.64	14.355	21490
1779308700	14.43	0.49	3.52	13.96	14.82	13.955	38140
1779222300	13.94	-1.07	-7.13	15.13	15.16	13.85	59186
1779135900	15.01	-0.82	-5.18	15.845	16.079999	14.815	69138
1778876700	15.83	-0.91	-5.44	16.579999	16.645	15.755	57977
1778790300	16.739999	-0.56	-3.24	17.42	17.47	16.239999	38962
1778703900	17.3	-0.59	-3.27	17.96	18.204999	17	32042
1778617500	17.885	-0.84	-4.49	18.52	18.695	17.024999	91257
1778531100	18.725	0.54	2.97	18.3	19.399999	17.85	183031
1778271900	18.184999	-1.7	-8.55	19.605	20.17	18.095	89425
1778185500	19.885	-0.12	-0.58	20.1	21.8	19.625	120557
1778099100	20	1.96	10.86	18.155	20.18	18.07	149140
1778012700	18.04	-0.28	-1.50	18.745	19.125	17.704999	81704
1777926300	18.315	-0.15	-0.81	18.495	19.43	18.19	98716
1777580700	18.465	1.69	10.04	16.765	18.465	16.415	45463
1777494300	16.78	-0.83	-4.71	17.605	17.995	16.7	70953
1777407900	17.61	-0.53	-2.92	18.285	18.285	17.2	21296
1777321500	18.14	0.86	4.95	17.295	18.245	17.255	22476
1777062300	17.285	-1.44	-7.69	18.934999	19.18	17.274999	73397
1776975900	18.725	-0.49	-2.52	19.005	19.82	17.915	95181
1776889500	19.21	1.74	9.96	17.93	19.29	17.8	59881
1776803100	17.47	-0.8	-4.35	18.295	18.495	17.385	41567
1776716700	18.265	0.95	5.46	17.195	18.265	16.815	31012
1776457500	17.32	-0.57	-3.16	17.72	18.5	17.29	39438
1776371100	17.885	0.14	0.79	18.005	18.445	17.495	51413
1776284700	17.745	1.09	6.51	16.795	18.175	16.5	59838
1776198300	16.66	0.16	1.00	16.695	17.489999	16.295	50789
1776111900	16.495	0.76	4.83	15.465	16.495	15.005	102928
1775852700	15.735	0.05	0.32	15.695	16.39	15.54	55869
1775766300	15.685	0.03	0.19	15.545	15.995	15.4	14525
1775679900	15.655	0.55	3.61	15.805	16.315	15.37	74176
1775593500	15.11	-0.25	-1.63	15.395	15.495	14.72	20572
1775161500	15.36	-0.19	-1.22	15.195	15.735	14.77	30208
1775075100	15.55	-0.32	-2.02	16.03	16.95	15.465	32079
1774988700	15.87	1.49	10.36	14.595	16.035	14.465	20251
1774902300	14.38	-0.73	-4.83	15.155	15.585	14.195	30706
1774646700	15.11	-0.26	-1.66	15.505	15.84	15.005	26230
1774560300	15.365	-0.74	-4.57	16.219999	16.219999	15.1	29462
1774473900	16.1	0.45	2.88	16	17.065	15.9	62483
1774387500	15.65	0.41	2.66	15.165	15.7	14.855	44213
1774301100	15.245	0.74	5.14	14.1	15.485	13.625	122883
1774041900	14.5	-0.89	-5.75	15.57	15.695	14.21	62532
1773955500	15.385	-0.77	-4.77	16.204999	16.375	14.825	108393
1773869100	16.155	-0.53	-3.15	16.86	16.925	15.915	26992
1773782700	16.68	-0.1	-0.60	16.719999	17.2	16.254999	12895