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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783542300	11.485	0.27	2.41	11.3	11.485	10.8	25735
1783455900	11.215	-0.87	-7.20	12	12.095	11.06	38608
1783369500	12.085	-0.21	-1.71	12.315	12.515	12.035	18412
1783110300	12.295	0.25	2.08	12.105	12.5	12.105	8467
1783023900	12.045	-0.5	-3.99	12.465	13	11.91	19138
1782937500	12.545	-0.13	-1.03	12.68	13.19	12.525	18213
1782851100	12.675	-0.16	-1.21	12.74	13.01	12.4	12067
1782764700	12.83	0.18	1.42	12.7	13	12.15	25378
1782505500	12.65	-0.12	-0.90	12.405	12.675	12.25	21563
1782419100	12.765	-0.31	-2.33	13.24	13.455	12.73	9913
1782332700	13.07	-0.68	-4.95	13.74	13.9	12.85	42769
1782246300	13.75	-0.4	-2.83	13.715	14.39	13.02	30282
1782159900	14.15	-0.37	-2.51	14.49	15.09	13.845	33976
1781900700	14.515	0.24	1.68	14.425	14.545	14.115	13934
1781814300	14.275	0.93	6.97	13.545	15.82	13.415	69778
1781727900	13.345	0.15	1.10	13.285	13.675	13.205	26756
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