Endeavour Mining plc【EDV】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	-2.16	-2.94800054593	73.27	74.62	69.11	541527	70.56794648	CS
4	-11.85	-14.2839922854	82.96	84.14	66.3	524680	73.81170657	CS
12	-13.26	-15.7164869029	84.37	93.79	66.3	541091	81.08777862	CS
26	-0.44	-0.614954577219	71.55	98.69	66.3	631393	80.46068598	CS
52	29.93	72.6809130646	41.18	98.69	39.87	631343	67.86443831	CS
156	39.6	125.674389083	31.51	98.69	21.11	518838	45.80006702	CS
260	44.43	166.529235382	26.68	98.69	21.11	565829	38.6996897	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
1782855600	71.11	-0.15	-0.21	70.7	71.48	69.12	277008
1782769200	71.26	0.72	1.02	69.73	71.38	69.11	285600
1782510000	70.54	1.03	1.48	70.01	72.79	69.78	792511
1782423600	69.51	-0.13	-0.19	70.97	71	69.41	623316
1782337200	69.64	-2.92	-4.02	69.75	71.25	69.39	520715
1782250800	72.56	-3.64	-4.78	73.27	74.62	72.44	485493
1782164400	76.2	-0.04	-0.05	76.91	76.91	74.74	485572
1781905200	76.24	-0.97	-1.26	75.25	76.29	74.85	153193
1781818800	77.21	-2.62	-3.28	80.06	81.16	76.2	493659
1781732400	79.83	-1.16	-1.43	80.67	84.14	79.71	682267
1781646000	80.99	4.35	5.68	78.12	81.36	78.09	555056
1781559600	76.64	4.3	5.94	76.92	78.66	76.35	413147
1781300400	72.34	2.56	3.67	70.72	72.66	69.69	481805
1781214000	69.78	3.17	4.76	67.08	70.27	66.64	788578
1781127600	66.61	-3.98	-5.64	68.77	69.49	66.3	609485
1781041200	70.59	-2	-2.76	73.29	73.69	69.34	690329
1780954800	72.59	-0.12	-0.17	73.04	73.77	71.28	657551
1780695600	72.71	-6.6	-8.32	77	77	72.64	359836
1780609200	79.31	0.6	0.76	79.45	80	78.02	349173
1780522800	78.71	-1.13	-1.42	79.12	79.6	78.26	293479
1780436400	79.84	-1.87	-2.29	82.96	83	77.72	772826
1780350000	81.71	-4.68	-5.42	82.88	83.03	79.7	628993
1780090800	86.39	4.21	5.12	83.6	86.41	82.61	782264
1780004400	82.18	0.67	0.82	80.16	82.68	79.18	299686
1779918000	81.51	-1.83	-2.20	81.12	82.89	81.07	432725
1779831600	83.34	1.75	2.14	82.44	83.39	81.65	311362
1779745200	81.59	2.51	3.17	80.11	81.8	80.11	67808
1779486000	79.08	-1.42	-1.76	80.68	80.68	78.5	311321
1779399600	80.5	-0.68	-0.84	79.72	81.82	79.6	318340
1779313200	81.18	1.54	1.93	79.88	82.25	79.66	362534
1779226800	79.64	-3.34	-4.03	82.15	82.15	79.14	868957
1778881200	82.98	-6.58	-7.35	85	85.15	81.88	603706
1778794800	89.56	-1.37	-1.51	91.05	91.22	89.47	233975
1778708400	90.93	-1.34	-1.45	91.39	91.56	90.12	252378
1778622000	92.27	0.13	0.14	90.65	92.43	89.18	404820
1778535600	92.14	2.27	2.53	91.4	93.79	91.14	428539
1778276400	89.87	2.11	2.40	89.19	91.64	88.94	481207
1778190000	87.76	2.06	2.40	91.15	92.94	87.71	919930
1778103600	85.7	6.81	8.63	83.55	86.51	83.55	641000
1778017200	78.89	1.08	1.39	79.24	80.27	78.79	473798
1777930800	77.81	-1.84	-2.31	77.58	79.15	77.49	283165
1777671600	79.65	1.43	1.83	78	80.55	77.1	471717
1777585200	78.22	1.75	2.29	82	83.51	78.05	869961
1777498800	76.47	-2.03	-2.59	76.99	77.41	76.16	738865
1777412400	78.5	-2.31	-2.86	79.06	79.06	76.9	858579
1777326000	80.81	-2.04	-2.46	82.31	82.31	80.56	653558
1777066800	82.85	-1.84	-2.17	84.66	85.23	82.67	533210
1776980400	84.69	-1.33	-1.55	85.05	85.67	83.54	701125
1776894000	86.02	0.32	0.37	87.17	87.93	85.95	489139
1776807600	85.7	-5.21	-5.73	90.15	90.46	85.61	671873
1776721200	90.91	-0.22	-0.24	90.55	91.75	89.86	754829
1776462000	91.13	2.97	3.37	91.15	93.1	90.45	750998
1776375600	88.16	0.13	0.15	89.25	90.54	88.02	456047
1776289200	88.03	-3.27	-3.58	91.65	92.74	88.01	690319
1776202800	91.3	1.15	1.28	91.41	92.84	90.79	506450
1776116400	90.15	-0.15	-0.17	89.76	90.62	89.1	511121
1775857200	90.3	3.07	3.52	89.01	91.58	89.01	476687
1775770800	87.23	0.11	0.13	87.4	88.55	86.89	410962
1775684400	87.12	4.87	5.92	90	91.04	86.05	951391
1775598000	82.25	-0.86	-1.03	84.37	84.74	81.35	827442
1775511600	83.11	-1.34	-1.59	83.64	84.07	82.16	367204
1775166000	84.45	-1.98	-2.29	82.77	86.03	82.77	322261