Coeur Mining Inc【CDE】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	0.48	1.94410692588	24.69	27.49	23.92	370352	26.22591892	CS
4	0.45	1.82038834951	24.72	27.93	22.79	488969	25.47756363	CS
12	-2.55	-9.19913419913	27.72	29.51	22.19	474490	25.41077383	CS
26	-2.55	-9.19913419913	27.72	29.51	22.19	474490	25.41077383	CS
52	-2.55	-9.19913419913	27.72	29.51	22.19	474490	25.41077383	CS
156	-2.55	-9.19913419913	27.72	29.51	22.19	474490	25.41077383	CS
260	-2.55	-9.19913419913	27.72	29.51	22.19	474490	25.41077383	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
1780522800	26.49	0	0.00	26.49	26.49	26.49	0
1780436400	26.49	-0.2	-0.75	26.91	27.49	25.65	327551
1780350000	26.69	0.09	0.34	26.26	26.85	25.51	386591
1780090800	26.6	0.98	3.83	25.48	26.65	25.3	614776
1780004400	25.62	0.95	3.85	24.35	25.83	23.92	334329
1779918000	24.67	-0.67	-2.64	24.69	25.34	24.61	188512
1779831600	25.34	0.23	0.92	24.81	25.39	24.76	177838
1779745200	25.11	0.78	3.21	25	25.24	25	49144
1779486000	24.33	-0.19	-0.77	24.5	24.5	23.66	302904
1779399600	24.52	0.15	0.62	23.96	25.09	23.76	374277
1779313200	24.37	1.31	5.68	23.39	24.51	23.12	636072
1779226800	23.06	-1.16	-4.79	23.43	23.6	22.79	795196
1778881200	24.22	-2.4	-9.02	25.07	25.2	24.2	437017
1778794800	26.62	-0.44	-1.63	26.9	27.15	26.25	265325
1778708400	27.06	-0.59	-2.13	27.51	27.73	26.42	365228
1778622000	27.65	0.57	2.10	26.45	27.93	25.75	642574
1778535600	27.08	1.66	6.53	25.85	27.31	25.85	687524
1778276400	25.42	0.74	3.00	25.2	26.15	25.14	582577
1778190000	24.68	-0.92	-3.59	26.31	27.27	24.51	1158557
1778103600	25.6	2.25	9.64	24.72	25.72	24.71	964419
1778017200	23.35	-0.5	-2.10	24.22	24.35	23.18	435393
1777930800	23.85	-0.09	-0.38	23.59	24.33	23.4	962490
1777671600	23.94	-0.46	-1.89	24.15	25	23.89	304825
1777585200	24.4	0.74	3.13	24.66	24.76	23.78	616900
1777498800	23.66	-0.74	-3.03	23.96	24.01	23.32	245819
1777412400	24.4	-1.35	-5.24	25.11	25.15	24.18	198943
1777326000	25.75	-0.59	-2.24	25.95	26.07	25.55	172994
1777066800	26.34	0.55	2.13	25.97	26.47	25.66	386275
1776980400	25.79	-0.64	-2.42	25.79	26.19	24.95	342670
1776894000	26.43	1.22	4.84	25.96	26.49	25.43	337052
1776807600	25.21	-1.79	-6.63	26.77	26.77	25.19	308528
1776721200	27	-0.93	-3.33	27.08	27.47	26.62	309025
1776462000	27.93	1.25	4.69	27.25	28.7	27.25	417295
1776375600	26.68	-0.32	-1.19	27.44	27.44	26.43	181900
1776289200	27	-2.16	-7.41	28.8	28.8	26.99	403091
1776202800	29.16	1.14	4.07	28.55	29.51	28.49	203296
1776116400	28.02	0.04	0.14	27.48	28.13	27.11	201986
1775857200	27.98	0.76	2.79	27.32	28.01	27.32	277639
1775770800	27.22	0.01	0.04	27.28	27.84	26.45	220181
1775684400	27.21	0.88	3.34	28.78	28.93	26.93	513370
1775598000	26.33	0.47	1.82	25.62	26.49	25.39	212134
1775511600	25.86	-0.73	-2.75	26.8	26.8	25.77	214312
1775166000	26.59	0.3	1.14	24.89	26.73	24.74	1114417
1775079600	26.29	0.28	1.08	26.34	27.89	26.11	1194283
1774993200	26.01	3.08	13.43	23.62	26.15	23.51	623549
1774906800	22.93	-0.67	-2.84	24.19	24.42	22.45	472239
1774647600	23.6	1.41	6.35	22.27	24.23	22.22	456035
1774561200	22.19	-2.58	-10.42	23.7	24.14	22.19	602915
1774474800	24.77	-0.27	-1.08	26.5	26.51	24.52	523932
1774388400	25.04	0.62	2.54	24.69	25.67	24.28	3884897
1774302000	24.42	0.3	1.24	22.48	25.78	22.48	309397
1774042800	24.12	-0.87	-3.48	24.97	25.25	23.96	75828
1773956400	24.99	-1.31	-4.98	22.88	25.19	22.88	47143
1773870000	26.3	0.43	1.66	26.8	27.26	26.04	20286
1773783600	25.87	-1.85	-6.67	27.89	29.01	25.87	15499