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	-3.91	-14.9179702404	26.21	27.27	22.09	662030	24.40835559	CS
4	-2.39	-9.68003240178	24.69	27.49	21.34	516172	24.48132102	CS
12	-4.04	-15.337889142	26.34	29.51	21.34	474774	25.21598556	CS
26	-5.42	-19.5526695527	27.72	29.51	21.34	493838	25.08954021	CS
52	-5.42	-19.5526695527	27.72	29.51	21.34	493838	25.08954021	CS
156	-5.42	-19.5526695527	27.72	29.51	21.34	493838	25.08954021	CS
260	-5.42	-19.5526695527	27.72	29.51	21.34	493838	25.08954021	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
1782250800	23.17	-1.55	-6.27	23.61	23.7	22.9	635027
1782164400	24.72	0.61	2.53	24.22	25.01	24.05	773505
1781905200	24.11	-0.61	-2.47	24.06	24.26	23.83	109480
1781818800	24.72	-0.02	-0.08	25	25.63	24.05	817926
1781732400	24.74	-1.59	-6.04	26.21	27.27	24.69	974214
1781646000	26.33	0.24	0.92	26.35	27.01	26.14	515755
1781559600	26.09	2.07	8.62	25.89	26.61	25.75	744958
1781300400	24.02	1.14	4.98	23.31	24.27	23.08	360051
1781214000	22.88	1.38	6.42	21.7	23.01	21.34	541520
1781127600	21.5	-0.91	-4.06	21.55	22.46	21.49	442817
1781041200	22.41	-0.95	-4.07	23.5	23.66	21.44	901243
1780954800	23.36	0.64	2.82	23.42	24.06	23.08	504636
1780695600	22.72	-3	-11.66	25	25	22.53	521191
1780609200	25.72	0.55	2.19	25.61	26	25.29	235803
1780522800	25.17	-1.32	-4.98	25.8	25.91	24.85	393561
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