Centerra Gold Inc【CG】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	2.4	10.9639104614	21.89	24.6	20.46	805833	21.94758746	CS
4	1.18	5.10601471225	23.11	24.73	20.46	772034	22.75753956	CS
12	2.32	10.5598543468	21.97	27.67	20.46	783174	24.20669226	CS
26	4.78	24.5002562788	19.51	28.97	18.79	961387	24.09641366	CS
52	14.59	150.412371134	9.7	28.97	9.25	1030712	18.31002014	CS
156	16.24	201.739130435	8.05	28.97	6.07	815351	12.73724089	CS
260	14.39	145.353535354	9.9	28.97	5.18	814715	11.05222923	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
1781559600	23.7	1.15	5.10	23.91	24.36	23.48	743438
1781300400	22.55	0.75	3.44	22.19	22.76	21.87	845031
1781214000	21.8	1.29	6.29	20.71	21.82	20.71	821802
1781127600	20.51	-0.97	-4.52	20.69	21.3	20.46	962480
1781041200	21.48	-0.28	-1.29	21.89	22.03	20.68	656413
1780954800	21.76	0.45	2.11	21.5	22.12	21.35	974996
1780695600	21.31	-2.16	-9.20	22.81	22.81	21.23	785879
1780609200	23.47	0.2	0.86	23.53	23.92	23.42	436121
1780522800	23.27	-0.81	-3.36	23.72	23.85	23.25	425323
1780436400	24.08	0.4	1.69	24	24.27	23.74	602353
1780350000	23.68	-0.66	-2.71	23.72	23.94	23.06	441906
1780090800	24.34	0.8	3.40	23.54	24.73	23.5	1350472
1780004400	23.54	0.28	1.20	23	23.97	22.65	481587
1779918000	23.26	-0.78	-3.24	23.53	23.76	23.23	1186289
1779831600	24.04	0.27	1.14	23.38	24.17	23.38	443785
1779745200	23.77	1.03	4.53	23.09	23.8	23.09	166089
1779486000	22.74	-0.2	-0.87	22.91	23.11	22.47	550427
1779399600	22.94	0.06	0.26	22.35	23.27	22.29	955859
1779313200	22.88	0.47	2.10	22.72	23.08	22.36	1140293
1779226800	22.41	-1.09	-4.64	23.11	23.14	22.12	1470146
1778881200	23.5	-1.81	-7.15	24.1	24.1	23.01	1200189
1778794800	25.31	-0.53	-2.05	25.85	25.85	25.04	450068
1778708400	25.84	0.01	0.04	25.64	26.18	25.51	535322
1778622000	25.83	0.23	0.90	25.24	25.96	24.55	593036
1778535600	25.6	0.53	2.11	25.14	26.32	25.14	592016
1778276400	25.07	0.83	3.42	24.52	25.3	24.52	1191181
1778190000	24.24	-0.33	-1.34	25.16	25.84	24.19	1039363
1778103600	24.57	1.68	7.34	23.86	24.93	23.86	683928
1778017200	22.89	0.16	0.70	23.11	23.32	22.77	530095
1777930800	22.73	-0.75	-3.19	23.18	23.41	22.64	1157073
1777671600	23.48	-0.16	-0.68	23.58	23.7	23.05	749176
1777585200	23.64	-0.26	-1.09	24.65	25.54	23.42	1304688
1777498800	23.9	-0.75	-3.04	24.38	24.74	23.79	858367
1777412400	24.65	-1.02	-3.97	25	25.19	24.17	977767
1777326000	25.67	-0.25	-0.96	25.86	25.95	25.26	614066
1777066800	25.92	0.4	1.57	25.55	26.06	25.41	639022
1776980400	25.52	-0.34	-1.31	25.67	26.05	24.92	786617
1776894000	25.86	0.81	3.23	25.57	26.07	25.38	470427
1776807600	25.05	-2.22	-8.14	26.86	27.05	25.01	1283716
1776721200	27.27	-0.18	-0.66	27.14	27.66	26.8	684834
1776462000	27.45	1.14	4.33	26.81	27.64	26.81	766636
1776375600	26.31	-0.34	-1.28	26.9	27.27	26.29	878657
1776289200	26.65	-0.65	-2.38	26.98	27.41	26.52	1317693
1776202800	27.3	0.33	1.22	27.17	27.67	27.01	557675
1776116400	26.97	0.05	0.19	26.41	27.04	26.4	933449
1775857200	26.92	0.42	1.58	26.73	27.24	26.73	355281
1775770800	26.5	0.25	0.95	26.14	26.82	25.83	391799
1775684400	26.25	0.38	1.47	26.98	27.25	25.88	1198977
1775598000	25.87	0.42	1.65	25.55	25.96	24.84	980635
1775511600	25.45	-0.01	-0.04	25.37	25.73	25.18	309986
1775166000	25.46	-0.11	-0.43	24.19	25.89	24.01	576015
1775079600	25.57	0.83	3.35	25.38	26.27	25	557857
1774993200	24.74	1.5	6.45	23.7	24.74	23.69	921994
1774906800	23.24	0.01	0.04	23.88	23.88	22.96	611902
1774647600	23.23	0.69	3.06	22.45	23.63	22.31	628496
1774561200	22.54	-0.87	-3.72	22.59	23.53	22.51	840668
1774474800	23.41	0.89	3.95	23.52	24.05	23.16	893828
1774388400	22.52	0.04	0.18	21.97	22.73	21.82	920886
1774302000	22.48	0.78	3.59	21.77	23.06	21.77	913397
1774042800	21.7	-0.95	-4.19	22.63	22.63	21.32	2876563
1773956400	22.65	-1.27	-5.31	21.94	22.76	21.23	1113082
1773870000	23.92	-1.33	-5.27	24.42	24.42	23.48	1000956
1773783600	25.25	0.26	1.04	25.31	26.13	25	1175868
1773697200	24.99	0.8	3.31	24.4	26.37	24.4	1308692