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	-10.37	-12.5	82.96	83	71.28	486573	76.61352899	CS
4	-18.06	-19.9227799228	90.65	92.43	71.28	437460	81.4484475	CS
12	-11.96	-14.1454760497	84.55	93.79	70.8	606512	81.8050352	CS
26	10.41	16.7417175941	62.18	98.69	62.05	639547	80.01643172	CS
52	30.41	72.0957799905	42.18	98.69	39.87	639880	65.86824345	CS
156	38.65	113.87743076	33.94	98.69	21.11	516219	44.9447287	CS
260	43.07	145.901084011	29.52	98.69	21.11	575052	38.00820482	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
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
1775079600	86.43	3.02	3.62	85.85	87.72	84.99	770532
1774993200	83.41	5.7	7.33	80.1	83.61	80.1	614871
1774906800	77.71	0.43	0.56	79.1	79.59	77.33	382592
1774647600	77.28	1.78	2.36	76.08	79.12	75.77	900898
1774561200	75.5	-4.07	-5.11	76.54	79	75.35	469379
1774474800	79.57	4.21	5.59	79.15	79.92	78.37	521890
1774388400	75.36	1.77	2.41	73.3	76.15	72.78	832770
1774302000	73.59	1.68	2.34	73	75.28	72.68	1327037
1774042800	71.91	-2.68	-3.59	74.91	75.36	70.8	1601706
1773956400	74.59	-3.92	-4.99	73.75	75.11	72.1	1195189
1773870000	78.51	-3.43	-4.19	79.6	80.66	78.33	1164201
1773783600	81.94	-0.64	-0.78	84.55	85.5	81.77	843528
1773697200	82.58	4.15	5.29	79.6	82.94	79.6	835507
1773438000	78.43	-5.32	-6.35	81.9	82.01	78.06	581028
1773351600	83.75	-0.8	-0.95	84.7	84.87	81.9	627603
1773265200	84.55	-2.35	-2.70	85.23	85.23	82.89	447431
1773178800	86.9	0.93	1.08	87.6	88.28	86.14	341769
1773092400	85.97	0.2	0.23	83.05	85.98	82.47	372717