First Majestic Silver Corp【AG】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	2.04	8.60759493671	23.7	25.99	23.15	1729083	24.2978512	CS
4	-0.75	-2.83125707814	26.49	28.02	21.84	1492241	24.22299193	CS
12	-3.13	-10.8417041912	28.87	33.56	21.84	1569902	27.26600382	CS
26	2.88	12.5984251969	22.86	43.69	21.84	1943438	29.7768801	CS
52	14.17	122.471910112	11.57	43.69	10.69	1999160	23.17295586	CS
156	15.68	155.864811133	10.06	43.69	6.23	1484965	18.04968757	CS
260	15.68	155.864811133	10.06	43.69	6.23	1484965	18.04968757	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	25.74	0.48	1.90	25.88	25.99	25.58	747483
1783028400	25.26	1.18	4.90	25	25.88	24.57	1720108
1782855600	24.08	0.16	0.67	23.95	24.5	23.59	1362781
1782769200	23.92	-0.08	-0.33	23.7	23.99	23.15	2704010
1782510000	24	0.58	2.48	23.7	24.62	23.56	1129433
1782423600	23.42	0.6	2.63	23.59	24.13	22.84	1135573
1782337200	22.82	-0.64	-2.73	22.45	23.38	22.34	2007325
1782250800	23.46	-1.64	-6.53	23.9	24.24	23.3	1120436
1782164400	25.1	-0.16	-0.63	25.25	25.84	24.84	1047434
1781905200	25.26	-0.22	-0.86	24.94	25.31	24.71	665265
1781818800	25.48	-0.7	-2.67	26.15	26.96	25.23	970218
1781732400	26.18	-1.05	-3.86	27.11	28.02	26.15	1408185
1781646000	27.23	0.82	3.10	26.74	27.42	26.27	1408718
1781559600	26.41	1.74	7.05	26.56	27.3	26	1155980
1781300400	24.67	1.1	4.67	24.01	24.94	23.53	1554720
1781214000	23.57	1.68	7.67	22.1	23.64	21.88	1388130
1781127600	21.89	-1.11	-4.83	22.13	22.9	21.84	1705269
1781041200	23	-0.9	-3.77	24.14	24.28	21.89	1938670
1780954800	23.9	0.2	0.84	24.02	24.49	23.55	1667710
1780695600	23.7	-3.73	-13.60	26.49	26.5	23.48	2262618
1780609200	27.43	-0.03	-0.11	27.9	28.21	27.27	1040383
1780522800	27.46	-1.55	-5.34	28.34	28.42	27.37	804025
1780436400	29.01	0.2	0.69	29.11	29.39	28.15	837331
1780350000	28.81	-0.31	-1.06	28.39	29.13	27.42	1142340
1780090800	29.12	0.69	2.43	28.49	29.12	27.88	4236834
1780004400	28.43	1.2	4.41	26.8	28.81	26.6	1100288
1779918000	27.23	-0.8	-2.85	27.19	27.82	26.99	1760736
1779831600	28.03	0.03	0.11	27.37	28.04	27.1	2246953
1779745200	28	1.15	4.28	27.72	28.06	27.46	368976
1779486000	26.85	-0.56	-2.04	27.13	27.33	26.38	817417
1779399600	27.41	0.08	0.29	26.85	28.06	26.53	1157797
1779313200	27.33	1.46	5.64	26.68	27.56	25.95	1801705
1779226800	25.87	-2.2	-7.84	27	27	25.65	1628593
1778881200	28.07	-3.06	-9.83	29.29	29.48	27.52	1962901
1778794800	31.13	-1.77	-5.38	32.75	32.75	31.05	2272757
1778708400	32.9	-0.3	-0.90	32.7	33.509999	31.65	1913028
1778622000	33.2	0.91	2.82	31.14	33.56	30.57	2359690
1778535600	32.29	2.39	7.99	30.79	32.36	30.79	1810860
1778276400	29.9	0.74	2.54	30	30.53	28.8	1406006
1778190000	29.16	0.29	1.00	30.12	31.42	29.06	1663286
1778103600	28.87	2.82	10.83	27.8	29.2	27.68	1560600
1778017200	26.05	-0.38	-1.44	26.78	26.95	25.96	640030
1777930800	26.43	-0.54	-2.00	26.35	27.1	26.2	1126191
1777671600	26.97	0.21	0.78	26.55	27.51	26.4	1044549
1777585200	26.76	0.8	3.08	27.06	27.34	26.2	3295836
1777498800	25.96	-0.7	-2.63	26.41	26.46	25.71	1866776
1777412400	26.66	-1.33	-4.75	27.26	27.45	26.38	1849795
1777326000	27.99	-0.08	-0.29	27.79	28	27.05	1328885
1777066800	28.07	0.34	1.23	27.94	28.28	27.39	1034503
1776980400	27.73	-0.81	-2.84	28.11	28.24	26.67	1013067
1776894000	28.54	1.08	3.93	28.28	28.85	27.69	1046475
1776807600	27.46	-1.98	-6.73	29	29.15	27.4	2040283
1776721200	29.44	-0.04	-0.14	29.04	29.51	28.55	2820558
1776462000	29.48	0.62	2.15	29.85	31.2	29.36	2413364
1776375600	28.86	-0.23	-0.79	29.2	29.54	28.7	1527458
1776289200	29.09	-0.56	-1.89	29.27	29.79	28.65	1341286
1776202800	29.65	0.95	3.31	29.11	29.89	28.92	1328106
1776116400	28.7	0.21	0.74	28.05	28.77	27.85	1707932
1775857200	28.49	-0.04	-0.14	28.87	29.06	28.25	1384155
1775770800	28.53	-0.38	-1.31	29.3	29.57	27.73	1574360
1775684400	28.91	-0.68	-2.30	32.009999	32.2	28.46	1982227
1775598000	29.59	-0.2	-0.67	29.63	29.98	28.59	1407302