Barrick Mining Corporation【ABX】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	2.84	5.38694992413	52.72	55.55	50.88	4554991	52.76682733	CS
4	-2.21	-3.82551497317	57.77	61.38	50.88	5302193	55.1550925	CS
12	-3.64	-6.14864864865	59.2	65.06	50.88	4936372	56.77744145	CS
26	-6.57	-10.5746016417	62.13	74	50.1	5974777	60.44856448	CS
52	26.94	94.1299790356	28.62	74	28.13	5717019	53.16632483	CS
156	33.14	147.814451383	22.42	74	18.65	4205299	37.3854527	CS
260	29.79	115.599534342	25.77	74	17.88	4641532	31.18963758	CS

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
1783114800	55.56	1.31	2.41	55.19	55.56	54.97	1230039
1783028400	54.25	2.1	4.03	53.49	54.26	53.2	2823762
1782855600	52.15	-0.32	-0.61	52.37	52.62	50.88	5457448
1782769200	52.47	-0.43	-0.81	52.28	52.6	51.15	4989288
1782510000	52.9	0.81	1.56	52.72	53.59	52.51	4949465
1782423600	52.09	0.23	0.44	52.96	53.05	51.8	2865523
1782337200	51.86	-2.35	-4.33	52.1	52.95	51.14	5691023
1782250800	54.21	-2.63	-4.63	54.91	55.48	53.93	5340554
1782164400	56.84	0.65	1.16	56.45	57.16	56.18	4700346
1781905200	56.19	-0.89	-1.56	56.05	56.9	55.71	7265461
1781818800	57.08	-1.35	-2.31	58.26	59.59	56.18	3895280
1781732400	58.43	-1.55	-2.58	59.71	61.38	58.27	6710218
1781646000	59.98	1.36	2.32	59.35	60.44	59	7907664
1781559600	58.62	2.37	4.21	59	59.85	58.27	6757255
1781300400	56.25	1.7	3.12	55.24	56.51	54.59	4039462
1781214000	54.55	2.73	5.27	52.5	54.78	51.9	4811986
1781127600	51.82	-2.71	-4.97	52.95	54	51.73	8119326
1781041200	54.53	-0.53	-0.96	55.54	56.24	52.72	5067325
1780954800	55.06	0.15	0.27	55.05	55.69	55	4297443
1780695600	54.91	-4.54	-7.64	57.77	57.82	54.85	5052830
1780609200	59.45	1.24	2.13	58.74	60.38	58.74	11311045
1780522800	58.21	-1.51	-2.53	58.85	59.19	57.93	5937860
1780436400	59.72	1.17	2.00	58.82	59.78	58.18	4616267
1780350000	58.55	-0.35	-0.59	57.5	58.85	56.28	5239744
1780090800	58.9	1.35	2.35	57.61	59.29	57.17	12528906
1780004400	57.55	0.47	0.82	56.5	58.27	55.81	4367948
1779918000	57.08	-0.98	-1.69	56.94	58.05	56.94	5908057
1779831600	58.06	-0.51	-0.87	57.25	58.17	57.25	5615219
1779745200	58.57	2.36	4.20	57.05	58.63	57.05	896757
1779486000	56.21	-0.67	-1.18	56.8	56.8	55.61	3571260
1779399600	56.88	0.65	1.16	55.32	57.63	55.23	5312937
1779313200	56.23	1.95	3.59	54.99	56.4	54.4	4162273
1779226800	54.28	-1.54	-2.76	55.15	55.55	53.94	7235565
1778881200	55.82	-3.43	-5.79	57.11	57.5	55.11	7471464
1778794800	59.25	-2.25	-3.66	61.1	61.45	59.19	4733078
1778708400	61.5	-1.32	-2.10	62.97	62.97	61.06	4784539
1778622000	62.82	-1.58	-2.45	63.42	63.9	60.8	5585381
1778535600	64.4	5.35	9.06	60.5	65.06	60.5	7157539
1778276400	59.05	1.85	3.23	57.99	59.48	57.86	7007407
1778190000	57.2	0.45	0.79	58	58.8	56.68	6438414
1778103600	56.75	3.99	7.56	54.85	56.78	54.77	6104074
1778017200	52.76	0.59	1.13	53.11	53.42	52.48	2869919
1777930800	52.17	-0.58	-1.10	52.41	53.01	52	8010318
1777671600	52.75	-0.62	-1.16	53	53.61	52.57	2703757
1777585200	53.37	0.79	1.50	53.83	54.02	52.75	4433036
1777498800	52.58	-0.98	-1.83	53	53.22	52.16	2720481
1777412400	53.56	-1.91	-3.44	54.39	54.56	52.89	2337452
1777326000	55.47	-0.67	-1.19	55.39	55.58	54.75	3315849
1777066800	56.14	1.08	1.96	55.53	56.54	54.88	1871809
1776980400	55.06	-0.61	-1.10	55.13	55.8	54.02	2089906
1776894000	55.67	0.32	0.58	56.44	56.44	55.48	1816491
1776807600	55.35	-3.35	-5.71	58.02	58.4	55.25	5151367
1776721200	58.7	-0.65	-1.10	58.46	58.73	57.64	2668341
1776462000	59.35	1.19	2.05	59	59.96	58.48	2675724
1776375600	58.16	-1.07	-1.81	59.37	59.6	58.02	2216865
1776289200	59.23	-1.2	-1.99	60	60.62	58.89	2683169
1776202800	60.43	1.05	1.77	59.7	60.62	59.55	3972706
1776116400	59.38	-0.89	-1.48	59.51	60.15	58.6	3649199
1775857200	60.27	1.54	2.62	59.2	60.62	59.18	4395773
1775770800	58.73	-0.17	-0.29	59.12	59.94	58.1	6808663
1775684400	58.9	1.33	2.31	60.22	60.71	58.24	2891254
1775598000	57.57	0.35	0.61	57.2	57.57	55.6	5892155
1775511600	57.22	-0.82	-1.41	57.82	58.16	56.4	3912202