Almonty Industries Inc【AII】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	0.61	2.16773276475	28.14	29.47	25.76	966906	27.65187156	CS
4	-0.21	-0.725138121547	28.96	30.55	22.31	678547	27.0646051	CS
12	-1.25	-4.16666666667	30	33.35	18.85	909585	25.52582225	CS
26	19.4	207.486631016	9.35	33.35	8.84	904890	20.76038461	CS
52	25.65	827.419354839	3.1	33.35	3.01	754155	15.30401509	CS
156	28.12	4463.49206349	0.63	33.35	0.42	376113	10.74864586	CS
260	27.53	2256.55737705	1.22	33.35	0.42	246705	9.91646942	CS

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
1780609200	28.75	0.96	3.45	27.3	29.47	26.85	448531
1780522800	27.79	-0.77	-2.70	28.48	29.06	27.55	539692
1780436400	28.56	2.2	8.35	26.66	29.03	25.76	823233
1780350000	26.36	-0.98	-3.58	26.68	27.65	26.24	611763
1780090800	27.34	-1.27	-4.44	28.64	28.9	26.96	2182618
1780004400	28.61	0.48	1.71	28.14	28.7	27.25	677224
1779918000	28.13	0.84	3.08	26.64	28.62	26.22	860784
1779831600	27.29	0.38	1.41	26.7	27.4	26.21	317400
1779745200	26.91	1.11	4.30	25.87	27.25	25.87	185948
1779486000	25.8	-0.09	-0.35	26.12	26.34	25.02	410528
1779399600	25.89	1.63	6.72	24.18	25.95	24.13	362687
1779313200	24.26	0.57	2.41	24.55	25.69	23.89	477413
1779226800	23.69	-0.33	-1.37	23.8	23.8	22.31	572496
1778881200	24.02	-1.18	-4.68	24.33	24.56	23.8	437092
1778794800	25.2	-1.54	-5.76	27	27	24.58	733387
1778708400	26.74	-3.53	-11.66	30.18	30.55	26.68	866494
1778622000	30.27	1.65	5.77	28.45	30.37	27.06	762097
1778535600	28.62	1.74	6.47	27.45	29.25	27.22	688624
1778276400	26.88	-0.2	-0.74	27.9	27.9	25.88	693136
1778190000	27.08	-2.05	-7.04	28.96	29.04	26.69	689773
1778103600	29.13	1.83	6.70	28.21	29.33	27.44	859056
1778017200	27.3	0.71	2.67	27.31	27.95	26.9	384354
1777930800	26.59	-1.38	-4.93	28.61	28.61	26.2	459951
1777671600	27.97	-1.46	-4.96	29.4	29.4	27.48	511612
1777585200	29.43	2.43	9.00	27.4	29.57	27.1	520481
1777498800	27	-1.41	-4.96	27.89	28.04	26.15	499016
1777412400	28.41	-0.87	-2.97	28.84	29.18	27.14	578451
1777326000	29.28	-0.66	-2.20	29.56	29.56	27.9	566297
1777066800	29.94	-0.26	-0.86	30.77	30.77	29.52	424889
1776980400	30.2	-1.74	-5.45	31.45	32.65	29.05	715782
1776894000	31.94	1.92	6.40	31.1	32.439999	30.75	460982
1776807600	30.02	-1.88	-5.89	32.1	32.36	29.55	759478
1776721200	31.9	-0.17	-0.53	31.45	32.759999	31.17	703711
1776462000	32.07	0.89	2.85	31.18	33.35	31.18	802812
1776375600	31.18	2.34	8.11	28.12	31.97	27.5	1063256
1776289200	28.84	-1.14	-3.80	29.69	30.94	27.98	916101
1776202800	29.98	1.56	5.49	28.41	30.04	27.82	904123
1776116400	28.42	3.67	14.83	24.29	28.52	24.06	886562
1775857200	24.75	0.4	1.64	24.77	25.33	24.25	357020
1775770800	24.35	-0.02	-0.08	24	24.87	23.63	432970
1775684400	24.37	2.12	9.53	24.41	24.55	22.9	712232
1775598000	22.25	-0.9	-3.89	23.02	23.27	21.55	499910
1775511600	23.15	1.76	8.23	21.57	23.59	21.5	645816
1775166000	21.39	0.48	2.30	19.73	21.75	19.49	472645
1775079600	20.91	0.67	3.31	20.86	21.42	20.23	397668
1774993200	20.24	1.07	5.58	18.92	20.39	18.9	858777
1774906800	19.17	-1.5	-7.26	20.86	21.33	18.85	654803
1774647600	20.67	0.39	1.92	20	21.36	19.97	852509
1774561200	20.28	-2.3	-10.19	21.71	21.71	19.86	848983
1774474800	22.58	2.3	11.34	20.69	22.61	20.6	951906
1774388400	20.28	-2.93	-12.62	22.4	22.4	20.08	1007823
1774302000	23.21	0.7	3.11	22.34	23.98	21.74	1226005
1774042800	22.51	-1	-4.25	24.15	24.81	21.83	10697005
1773956400	23.51	-0.85	-3.49	21.35	23.86	21.16	1265180
1773870000	24.36	-0.46	-1.85	24.64	25.19	23.89	911699
1773783600	24.82	-1.52	-5.77	25.07	25.74	23.5	1663497
1773697200	26.34	-0.65	-2.41	27.56	29.29	25.97	1922345
1773438000	26.99	-1.69	-5.89	28.29	28.38	26.04	734443
1773351600	28.68	-1.64	-5.41	30	30	27.99	733368
1773265200	30.32	1.42	4.91	28.33	30.58	28.01	713006
1773178800	28.9	2.15	8.04	27.1	30.02	27.05	950850
1773092400	26.75	1.31	5.15	24.36	26.82	24.05	773713
1772836800	25.44	-0.94	-3.56	25.5	26.76	24.8	728004
1772750400	26.38	-0.24	-0.90	27.19	28.02	24.75	855295