Endeavour Silver Corp【EDR】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	-1.23	-9.74643423138	12.62	12.94	10.7	670553	11.69352525	CS
4	-1.26	-9.9604743083	12.65	13.8	10.32	1017840	12.15629857	CS
12	-0.9	-7.3230268511	12.29	15.88	10.32	1094887	13.05735268	CS
26	-1.59	-12.249614792	12.98	20.7	10.32	1468708	14.59267699	CS
52	4.95	76.8633540373	6.44	20.7	6.36	1485976	12.39590093	CS
156	7.67	206.182795699	3.72	20.7	1.94	949448	8.80922736	CS
260	3.5	44.3599493029	7.89	20.7	1.94	721132	8.05912901	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
1782423600	10.94	0	0.00	10.94	10.94	10.94	0
1782337200	10.94	-0.41	-3.61	10.89	11.23	10.7	830441
1782250800	11.35	-0.75	-6.20	11.44	11.7	11.26	594624
1782164400	12.1	0.09	0.75	12.13	12.27	11.98	494285
1781905200	12.01	-0.18	-1.48	11.92	12.03	11.82	458570
1781818800	12.19	-0.3	-2.40	12.62	12.94	12.07	974846
1781732400	12.49	-0.54	-4.14	12.94	13.54	12.45	1256290
1781646000	13.03	0.29	2.28	12.89	13.18	12.68	860264
1781559600	12.74	0.74	6.17	12.83	13.35	12.58	1327683
1781300400	12	0.74	6.57	11.54	12.17	11.37	1260506
1781214000	11.26	0.9	8.69	10.41	11.29	10.32	1077998
1781127600	10.36	-0.55	-5.04	10.42	10.81	10.33	768212
1781041200	10.91	-0.24	-2.15	11.36	11.4	10.38	1300775
1780954800	11.15	0.04	0.36	11.29	11.36	11.07	1639981
1780695600	11.11	-1.72	-13.41	12.46	12.46	11.04	1629296
1780609200	12.83	0.09	0.71	12.94	13.22	12.76	643648
1780522800	12.74	-0.86	-6.32	13.31	13.31	12.61	950441
1780436400	13.6	0.09	0.67	13.66	13.74	13.2	970648
1780350000	13.51	-0.24	-1.75	13.37	13.67	12.89	1358077
1780090800	13.75	0.31	2.31	13.4	13.8	13.14	1227860
1780004400	13.44	0.55	4.27	12.65	13.62	12.5	732349
1779918000	12.89	-0.36	-2.72	12.89	13.13	12.8	737761
1779831600	13.25	0.14	1.07	13.14	13.27	12.84	877047
1779745200	13.11	0.4	3.15	13.28	13.29	13.02	376878
1779486000	12.71	-0.14	-1.09	12.81	12.88	12.41	889833
1779399600	12.85	0.03	0.23	12.54	13.11	12.46	913991
1779313200	12.82	0.48	3.89	12.61	12.91	12.27	980463
1779226800	12.34	-1.15	-8.52	12.99	12.99	12.22	1489004
1778881200	13.49	-1.31	-8.85	13.9	14	13.25	1490377
1778794800	14.8	-0.63	-4.08	15.33	15.33	14.57	944356
1778708400	15.43	-0.27	-1.72	15.61	15.88	15.07	1301080
1778622000	15.7	0.24	1.55	14.96	15.76	14.49	2555999
1778535600	15.46	1.73	12.60	14.13	15.48	14.13	1891476
1778276400	13.73	-0.09	-0.65	14.24	14.47	13.44	2212418
1778190000	13.82	1.14	8.99	13.91	15.57	13.73	2438741
1778103600	12.68	1.01	8.65	12.22	12.76	12.21	1604919
1778017200	11.67	-0.7	-5.66	12.5	12.63	11.57	1220135
1777930800	12.37	-0.16	-1.28	12.31	12.65	12.21	627166
1777671600	12.53	-0.01	-0.08	12.49	12.75	12.29	690543
1777585200	12.54	0.36	2.96	12.77	13.13	12.26	909552
1777498800	12.18	-0.44	-3.49	12.48	12.48	12.11	1055366
1777412400	12.62	-0.64	-4.83	12.99	13.05	12.46	939625
1777326000	13.26	0.09	0.68	13.09	13.27	12.87	713603
1777066800	13.17	0.22	1.70	13	13.2	12.75	784204
1776980400	12.95	-0.36	-2.70	13.02	13.16	12.49	960180
1776894000	13.31	0.5	3.90	13.22	13.42	12.89	1070686
1776807600	12.81	-1	-7.24	13.59	13.89	12.79	2122714
1776721200	13.81	-0.16	-1.15	13.77	13.88	13.38	1280740
1776462000	13.97	0.63	4.72	13.79	14.59	13.79	1222371
1776375600	13.34	-0.22	-1.62	13.72	13.82	13.3	850475
1776289200	13.56	-0.18	-1.31	13.72	14.03	13.37	952824
1776202800	13.74	0.46	3.46	13.63	13.93	13.48	1097034
1776116400	13.28	0.23	1.76	12.76	13.32	12.76	801763
1775857200	13.05	-0.2	-1.51	13.4	13.5	12.93	745547
1775770800	13.25	-0.3	-2.21	13.49	13.79	13.05	748955
1775684400	13.55	0.21	1.57	14.5	14.6	13.27	1056892
1775598000	13.34	0	0.00	13.23	13.44	12.86	789679
1775511600	13.34	0.04	0.30	13.25	13.45	13	786704
1775166000	13.3	-0.06	-0.45	12.29	13.46	12.28	1015559
1775079600	13.36	0.38	2.93	13.41	13.86	13.02	1167353
1774993200	12.98	0.96	7.99	12.51	13.09	12.51	954245
1774906800	12.02	-0.33	-2.67	12.62	12.74	11.82	1151891
1774647600	12.35	0.51	4.31	11.79	12.66	11.77	740217
1774561200	11.84	-0.86	-6.77	12.22	12.58	11.82	880859