Ssr Mining Inc【ZSV】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	-3.35	-12.6749905411	26.43	26.43	22.53	4750	23.87219934	DE
4	-6.13	-20.9859637111	29.21	30.69	22.53	4467	26.19697951	DE
12	-1.51	-6.14070760472	24.59	31.07	17.899999	6494	25.17294742	DE
26	5.23	29.299719888	17.85	31.07	17.149999	9152	22.8939117	DE
52	11.705	102.901098901	11.375	31.07	10.06	10418	18.99027527	DE
156	9.4	68.7134502924	13.68	31.07	3.53	10439	10.82706952	DE
260	9.58	70.962962963	13.5	31.07	3.53	8014	10.92575587	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
1780950300	23.25	0.06	0.26	23.29	23.59	22.53	7321
1780691100	23.19	-2.29	-8.99	24.67	25.14	23.18	8597
1780604700	25.48	0.44	1.76	24.79	25.75	24.79	1005
1780518300	25.04	-0.57	-2.23	25.63	25.79	25.04	5362
1780431900	25.61	-0.38	-1.46	26.43	26.43	25.26	1463
1780345500	25.99	-0.64	-2.40	27.13	27.13	25.07	3431
1780086300	26.63	0.6	2.31	26.17	26.67	25.66	5562
1779999900	26.03	0.2	0.77	25.11	26.03	24.8	3565
1779913500	25.83	-0.66	-2.49	26.26	26.34	25.73	4015
1779827100	26.49	0.06	0.23	26.4	26.52	25.8	4656
1779740700	26.43	0.8	3.12	26.39	26.52	26.26	2363
1779481500	25.63	-0.51	-1.95	26	26.4	25.28	2659
1779395100	26.14	-0.16	-0.61	26.33	26.38	25.64	2406
1779308700	26.3	0.67	2.61	25.51	26.56	25.27	3179
1779222300	25.63	-0.66	-2.51	26.59	26.59	25.42	1478
1779135900	26.29	-0.73	-2.70	26.99	27.6	26.29	2504
1778876700	27.02	-2.08	-7.15	27.55	28.49	26.59	19765
1778790300	29.1	-0.6	-2.02	30	30	28.9	1123
1778703900	29.7	-0.68	-2.24	30.11	30.69	29.54	1652
1778617500	30.38	1.13	3.86	29.21	30.38	28.81	7237
1778531100	29.25	0.27	0.93	28.91	30.37	28.4	5257
1778271900	28.98	0.97	3.46	27.94	29	27.91	4040
1778185500	28.01	0.26	0.94	28.4	29.25	28	7942
1778099100	27.75	3.51	14.48	26.01	28.77	26.01	4761
1778012700	24.24	-0.3	-1.22	24.59	24.74	24.15	3994
1777926300	24.54	0.04	0.16	24.82	25.03	24.49	2215
1777580700	24.5	0.39	1.62	24.07	25	24.07	2290
1777494300	24.11	-0.7	-2.82	24.81	24.87	24.11	7328
1777407900	24.81	-1.51	-5.74	25.81	26.34	24.64	5932
1777321500	26.32	0.27	1.04	26.24	26.35	25.85	4186
1777062300	26.05	0.64	2.52	25.39	26.05	25.11	2929
1776975900	25.41	-0.81	-3.09	25.99	26.19	25	5208
1776889500	26.22	0.65	2.54	26.32	26.49	26.06	5373
1776803100	25.57	-1.59	-5.85	27.1	27.1	25.54	5046
1776716700	27.16	0.18	0.67	26.49	27.16	26.23	3754
1776457500	26.98	0.46	1.73	26.31	27.37	26.31	1957
1776371100	26.52	-0.03	-0.11	26.89	27.09	26.52	3705
1776284700	26.55	-1.01	-3.66	27.97	27.97	26.54	3530
1776198300	27.56	0.37	1.36	27.8	27.9	27.4	2324
1776111900	27.19	-0.85	-3.03	27.31	27.76	27.19	1009
1775852700	28.04	-0.58	-2.03	28.74	29.22	28.04	2248
1775766300	28.62	-1.28	-4.28	29.79	31.07	28.26	5775
1775679900	29.9	2.23	8.06	29	30.16	29	11808
1775593500	27.67	0.38	1.39	26.89	27.95	26.89	16975
1775161500	27.29	-0.01	-0.04	25.81	27.46	25.59	22347
1775075100	27.3	1.9	7.48	25.31	28.1	25.3	17865
1774988700	25.4	2.96	13.19	23.46	25.4	23.18	9377
1774902300	22.44	-0.35	-1.54	22.85	23.72	22.44	5459
1774646700	22.79	1.06	4.88	22.24	23.44	21.39	4866
1774560300	21.73	-0.88	-3.89	22.09	22.61	21.62	5828
1774473900	22.61	0.71	3.24	22.6	22.7	21.8	8644
1774387500	21.9	0.9	4.29	21	21.9	20.67	4396
1774301100	21	1.02	5.08	18.1	21.329999	17.899999	22988
1774041900	19.985	-0.98	-4.65	20.86	21.59	19.605	9943
1773955500	20.96	-1.41	-6.30	21.81	22.01	20.21	29044
1773869100	22.37	-2.01	-8.24	24.79	24.79	22.37	16874
1773782700	24.38	-0.22	-0.89	24.59	24.6	24.35	3609
1773696300	24.6	-0.01	-0.04	24.46	25.17	23.51	11293
1773437100	24.61	-0.86	-3.38	25.41	25.67	24.44	5151
1773350700	25.47	-0.72	-2.75	26.2	26.71	25.47	5034
1773264300	26.19	-0.46	-1.73	26.56	26.72	25.5	5359
1773177900	26.65	0.35	1.33	25.91	27.09	25.91	7385
1773091500	26.3	-0.13	-0.49	25.01	26.3	24.24	6961