Alamos Gold Inc【AGI】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	1.68	3.76512774541	44.62	46.33	42.56	1992487	43.84559524	CS
4	-6	-11.4722753346	52.3	55.48	41.04	1926063	45.98353263	CS
12	-19.57	-29.7100349173	65.87	68.91	41.04	1263782	52.01465196	CS
26	-7.78	-14.3860946746	54.08	75.78	41.04	1179831	56.19593692	CS
52	10.1	27.9005524862	36.2	75.78	33.11	1125572	50.16981837	CS
156	30.33	189.91859737	15.97	75.78	14.8	942950	36.26330205	CS
260	36.56	375.359342916	9.74	75.78	8.3	873658	27.5989274	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	46.3	1.47	3.28	45.7	46.33	45.51	357628
1783028400	44.83	1.83	4.26	44	45.19	43.82	1469069
1782855600	43	-0.68	-1.56	43.67	43.94	42.56	2049312
1782769200	43.68	-0.67	-1.51	44	44	42.81	2923374
1782510000	44.35	0.25	0.57	44.62	45.68	44	1528191
1782423600	44.1	1.32	3.09	43.63	44.4	43.15	1695837
1782337200	42.78	-1.09	-2.48	42.14	44.23	41.96	1560695
1782250800	43.87	-1.35	-2.99	43.6	44.4	43.04	1877965
1782164400	45.22	3.3	7.87	45.24	45.37	42.78	5890241
1781905200	41.92	-9.48	-18.44	48.54	48.54	41.04	4574191
1781818800	51.4	-1.33	-2.52	52.68	54.16	50.41	1312365
1781732400	52.73	-1.06	-1.97	53.76	55.48	52.64	1221155
1781646000	53.79	1.23	2.34	53.04	54.26	52.79	986605
1781559600	52.56	3.37	6.85	52.31	54.18	52.18	1483636
1781300400	49.19	1.06	2.20	48.84	49.7	47.96	1013273
1781214000	48.13	2.17	4.72	46.1	48.71	46.1	1508365
1781127600	45.96	-2.82	-5.78	47	48.39	45.84	1634163
1781041200	48.78	-1.19	-2.38	50.33	50.47	46.96	1587949
1780954800	49.97	0.49	0.99	49.76	50.84	49.55	1274540
1780695600	49.48	-4.13	-7.70	52.3	52.54	49.35	1004276
1780609200	53.61	1.12	2.13	53.65	54.44	53.15	886129
1780522800	52.49	-2.23	-4.08	54.03	54.13	52.4	769169
1780436400	54.72	-0.03	-0.05	55.08	55.5	53.73	588887
1780350000	54.75	-1.81	-3.20	54.87	55.44	53.17	833013
1780090800	56.56	2.01	3.68	54.67	56.78	53.9	3697407
1780004400	54.55	1.3	2.44	52.76	55.15	51.65	797256
1779918000	53.25	-2.28	-4.11	54	54.66	53.18	851208
1779831600	55.53	-0.11	-0.20	54.66	55.71	54.29	685619
1779745200	55.64	2.6	4.90	54.41	55.64	54.36	238395
1779486000	53.04	-1.09	-2.01	53.88	54.31	52.89	551353
1779399600	54.13	-0.1	-0.18	53.48	55.13	53.11	635632
1779313200	54.23	1.22	2.30	53.35	55.05	52.67	883184
1779226800	53.01	-2.31	-4.18	54.62	54.62	52.78	1229305
1778881200	55.32	-4.31	-7.23	57.43	57.64	54.45	1260132
1778794800	59.63	-0.17	-0.28	59.55	60.07	58.47	522025
1778708400	59.8	-1.17	-1.92	60	60.51	59.12	657167
1778622000	60.97	0.89	1.48	59.34	61.25	57.91	779856
1778535600	60.08	0.74	1.25	59.54	61.61	59.42	790303
1778276400	59.34	1.46	2.52	58.73	60.34	58.09	825908
1778190000	57.88	0.59	1.03	58.73	60.79	57.52	2056794
1778103600	57.29	4.34	8.20	55.87	58.39	55.87	1303847
1778017200	52.95	-0.25	-0.47	53.92	54.36	52.88	471074
1777930800	53.2	-0.36	-0.67	53.05	53.64	52.55	773780
1777671600	53.56	-0.64	-1.18	54.53	54.9	53.45	722904
1777585200	54.2	-1.73	-3.09	57.01	57.01	53.69	1572616
1777498800	55.93	-1.12	-1.96	56.31	56.46	55.17	1114456
1777412400	57.05	-2.32	-3.91	58	58.62	56.47	1538915
1777326000	59.37	-2.35	-3.81	60.77	60.97	59.27	846493
1777066800	61.72	1.53	2.54	60.65	62.12	59.95	599065
1776980400	60.19	-1.54	-2.49	60.86	61.49	58.56	777588
1776894000	61.73	0.86	1.41	62.73	62.84	61.33	685832
1776807600	60.87	-6.03	-9.01	66.14	66.89	60.76	1328584
1776721200	66.9	-0.72	-1.06	66.78	67.44	65.959999	907672
1776462000	67.62	1.28	1.93	67	68.91	67	821706
1776375600	66.34	0.63	0.96	66.239999	66.769999	65.7	620106
1776289200	65.709999	-1.43	-2.13	66.53	67.31	65.459999	666790
1776202800	67.14	0.56	0.84	67.47	68.54	66.54	828179
1776116400	66.58	-0.52	-0.77	66.019999	67.24	66.019999	844992
1775857200	67.099999	2.02	3.10	65.87	67.18	65.7	740831
1775770800	65.08	-0.79	-1.20	66.16	67.18	64.47	741066
1775684400	65.87	1.22	1.89	66.95	67.75	64.98	817052
1775598000	64.65	0.2	0.31	64.84	65	62.75	617882
1775511600	64.45	0.42	0.66	64.269999	64.84	63.57	445424