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	-2.18	-16.2686567164	13.4	13.8	11.19	1030135	13.35711215	CS
4	-3.02	-21.2078651685	14.24	15.88	11.19	1186511	13.86710825	CS
12	-3.5	-23.777173913	14.72	15.88	10.97	1239860	13.10102098	CS
26	-1.19	-9.58904109589	12.41	20.7	10.97	1587611	14.56284112	CS
52	5.02	80.9677419355	6.2	20.7	5.9	1501507	12.17396354	CS
156	6.91	160.324825986	4.31	20.7	1.94	933240	8.74893155	CS
260	2.51	28.8174512055	8.71	20.7	1.94	715058	8.01176769	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1774474800	12.7	0.35	2.83	13.03	13.21	12.52	1137627
1774388400	12.35	0.4	3.35	11.78	12.45	11.58	1157792
1774302000	11.95	0.66	5.85	11.25	12.24	11.25	1584589
1774042800	11.29	-0.65	-5.44	12.11	12.11	10.97	7125312
1773956400	11.94	-1.07	-8.22	11.49	12.04	11.22	1847184
1773870000	13.01	-0.99	-7.07	13.53	13.72	12.97	1330676
1773783600	14	0.01	0.07	13.98	14.59	13.88	1133209
1773697200	13.99	0.3	2.19	13.69	14.4	13.55	1422565
1773438000	13.69	-1.02	-6.93	14.72	14.73	13.66	1248700
1773351600	14.71	-0.45	-2.97	15.06	15.06	14.54	796645
1773265200	15.16	-0.54	-3.44	15.29	15.31	14.64	864617
1773178800	15.7	0.4	2.61	15.81	16.21	15.68	1062102
1773092400	15.3	0.08	0.53	14.75	15.44	14.1	966602
1772836800	15.22	-0.54	-3.43	15.38	15.68	14.93	1354525
1772750400	15.76	-1.19	-7.02	16.579999	16.579999	15.36	1630757