Energy Fuels Inc【EFR】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	-1.41	-6.40617900954	22.01	23.38	19.69	604723	21.10462997	CS
4	-3.92	-15.986949429	24.52	27.3	18.92	766064	22.17889175	CS
12	-4.03	-16.3621599675	24.63	35.15	18.92	860510	26.07824013	CS
26	-0.04	-0.193798449612	20.64	37.85	18.92	1047784	27.47855557	CS
52	13.05	172.847682119	7.55	38.34	7.45	1423001	22.83147998	CS
156	12.42	151.833740831	8.18	38.34	4.59	786264	17.04951604	CS
260	13.25	180.272108844	7.35	38.34	4.59	711128	14.4048216	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
1782855600	20.6	-0.11	-0.53	20.6	20.71	20	786891
1782769200	20.71	0.24	1.17	20.6	20.82	19.69	625790
1782510000	20.47	-0.06	-0.29	20.23	20.59	19.7	591677
1782423600	20.53	-0.85	-3.98	21.51	21.9	20.47	439603
1782337200	21.38	-0.61	-2.77	21.61	21.76	20.7	548911
1782250800	21.99	-0.88	-3.85	22.01	23.38	21.73	817632
1782164400	22.87	-0.55	-2.35	23.64	23.91	22.36	532639
1781905200	23.42	0.03	0.13	23.17	23.6	22.9	1155503
1781818800	23.39	1.77	8.19	25.15	25.49	22.85	1521026
1781732400	21.62	0.09	0.42	21.57	22.45	21.56	600543
1781646000	21.53	-0.33	-1.51	21.94	22.99	21.48	624506
1781559600	21.86	0.81	3.85	22.24	23.07	21.8	420616
1781300400	21.05	-0.03	-0.14	21.06	21.46	20.74	510821
1781214000	21.08	2	10.48	19.63	21.17	19.37	796050
1781127600	19.08	-0.93	-4.65	19.61	20.06	18.92	739542
1781041200	20.01	-1.21	-5.70	21.5	21.5	19.06	955054
1780954800	21.22	0.43	2.07	21.75	21.81	20.92	636231
1780695600	20.79	-3.31	-13.73	23.74	23.74	20.62	1322026
1780609200	24.1	-0.98	-3.91	24.93	25	24	574594
1780522800	25.08	-1.91	-7.08	26.56	26.63	24.71	809567
1780436400	26.99	2.65	10.89	24.52	27.3	24.3	1098946
1780350000	24.34	-0.78	-3.11	24.61	25.9	23.9	1291700
1780090800	25.12	-0.29	-1.14	25.34	25.34	24.22	801128
1780004400	25.41	0.1	0.40	25.07	25.95	24.28	613963
1779918000	25.31	-0.14	-0.55	25.58	25.74	24.67	435088
1779831600	25.45	-0.09	-0.35	25.68	26.39	25.42	880675
1779745200	25.54	0.59	2.36	25.48	25.7	25.3	170827
1779486000	24.95	0.34	1.38	24.99	26.11	24.85	735758
1779399600	24.61	1.58	6.86	23.27	25.11	23.18	703273
1779313200	23.03	0.78	3.51	23.02	23.69	22.26	773429
1779226800	22.25	-3.12	-12.30	24.22	24.22	22.04	1133162
1778881200	25.37	-1.44	-5.37	25.99	26.07	25.21	755901
1778794800	26.81	-0.91	-3.28	27.78	27.78	25.98	862585
1778708400	27.72	-1.04	-3.62	28.75	28.75	27.19	812288
1778622000	28.76	-1.27	-4.23	29.59	29.59	27.44	1184595
1778535600	30.03	0.76	2.60	29.5	31.44	28.63	962803
1778276400	29.27	-2.58	-8.10	32.27	32.27	29.06	1210352
1778190000	31.85	-0.21	-0.66	31.9	35.15	31.5	1687327
1778103600	32.06	3.36	11.71	29.21	32.299999	28.75	1214294
1778017200	28.7	-0.72	-2.45	30	30.74	28.13	669185
1777930800	29.42	-0.07	-0.24	29.47	30.97	28.98	771244
1777671600	29.49	0.13	0.44	29.27	29.59	28.18	817526
1777585200	29.36	2.55	9.51	27.31	29.5	27.31	1040572
1777498800	26.81	-1.39	-4.93	28.53	28.53	26.68	696106
1777412400	28.2	-0.85	-2.93	28.54	29.11	27.45	869323
1777326000	29.05	1.28	4.61	27.79	29.16	27.6	870916
1777066800	27.77	-2.16	-7.22	30.58	30.6	27.6	1174312
1776980400	29.93	-0.98	-3.17	30.63	31.62	28.6	1610160
1776894000	30.91	2.89	10.31	28.89	30.93	28.59	1509855
1776807600	28.02	-1.33	-4.53	29.51	29.51	27.8	1025874
1776721200	29.35	1.31	4.67	27.86	29.4	27.36	1049651
1776462000	28.04	-0.65	-2.27	29.38	29.98	27.78	1046606
1776375600	28.69	-0.08	-0.28	29.37	29.57	28.3	883890
1776289200	28.77	1.84	6.83	27.5	29.45	27.22	1190482
1776202800	26.93	0.22	0.82	27.45	28.35	26.42	1277193
1776116400	26.71	1.25	4.91	25.09	26.76	24.35	596459
1775857200	25.46	0.13	0.51	25.59	26.63	25.33	543749
1775770800	25.33	-0.1	-0.39	25.19	25.93	24.76	413462
1775684400	25.43	1.15	4.74	26.27	26.96	24.73	648387
1775598000	24.28	-0.56	-2.25	24.63	24.84	23.64	514721
1775511600	24.84	0.14	0.57	24.76	25	23.9	509645
1775166000	24.7	-0.25	-1.00	23.68	25.45	23.57	715436
1775079600	24.95	-0.56	-2.20	26	27.4	24.82	1073138