Eldorado Gold Corporation【ELD】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	-4.21	-9.26292629263	45.45	47.45	41.15	827409	45.8607139	CS
4	-4.61	-10.054525627	45.85	49.15	41.15	768838	45.71646875	CS
12	-11.46	-21.7457305503	52.7	52.94	38.8	860272	45.9641427	CS
26	-2.76	-6.27272727273	44	69.46	38.8	748924	50.79216764	CS
52	12.2	42.0110192837	29.04	69.46	26.74	578310	45.23857297	CS
156	28.35	219.937936385	12.89	69.46	11.38	438347	30.90000404	CS
260	27.34	196.690647482	13.9	69.46	6.87	448326	22.92467637	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	41.24	-3.2	-7.20	43.46	43.46	41.15	973039
1780609200	44.44	0.57	1.30	44.9	45.41	44.16	427821
1780522800	43.87	-2.16	-4.69	44.85	45.21	43.58	527546
1780436400	46.03	-0.16	-0.35	46.34	46.77	45	648838
1780350000	46.19	-0.39	-0.84	45.77	46.37	44.06	701718
1780090800	46.58	1.21	2.67	45.45	47.45	45.13	1831120
1780004400	45.37	1.8	4.13	43.14	45.99	42.83	1176213
1779918000	43.57	-1.26	-2.81	43.94	44.22	43.37	719474
1779831600	44.83	-0.21	-0.47	44.35	45.06	44.25	524820
1779745200	45.04	1.79	4.14	44.26	45.04	44.26	136573
1779486000	43.25	-0.43	-0.98	43.78	43.98	42.8	402391
1779399600	43.68	-0.29	-0.66	42.96	44.4	42.6	475673
1779313200	43.97	2.3	5.52	42.3	44.13	41.85	1023133
1779226800	41.67	-1.84	-4.23	42.94	42.94	41.52	505701
1778881200	43.51	-3.7	-7.84	45.33	45.33	43.42	675653
1778794800	47.21	-1.49	-3.06	48.75	48.75	46.56	751752
1778708400	48.7	0	0.00	48.3	49.15	47.89	811517
1778622000	48.7	1.65	3.51	46.2	49.01	46.04	1076279
1778535600	47.05	0.38	0.81	47.15	48.98	46.63	928864
1778276400	46.67	1.44	3.18	45.85	47.36	45.85	1262833
1778190000	45.23	2.1	4.87	44.83	46.8	44.26	1602602
1778103600	43.13	3.24	8.12	42.16	43.58	42.07	785703
1778017200	39.89	0.74	1.89	39.54	40.43	39.54	861034
1777930800	39.15	-1.38	-3.40	39.98	40.3	38.8	875695
1777671600	40.53	-1.44	-3.43	41.08	41.13	39.33	820004
1777585200	41.97	1.5	3.71	42.13	42.55	40.91	1375091
1777498800	40.47	-1.5	-3.57	41.39	41.62	40.26	1040930
1777412400	41.97	-1.48	-3.41	42.59	42.69	41.23	621253
1777326000	43.45	-0.33	-0.75	43.44	43.88	42.98	855228
1777066800	43.78	0.44	1.02	43.7	44.14	43.29	782087
1776980400	43.34	0.1	0.23	42.57	43.55	42.39	937517
1776894000	43.24	-0.27	-0.62	44.36	44.55	43.05	796638
1776807600	43.51	-2.25	-4.92	45.02	45.4	43.27	848475
1776721200	45.76	-1.49	-3.15	46.24	46.85	45.55	961768
1776462000	47.25	0.46	0.98	47.79	49.36	47.18	1071502
1776375600	46.79	-0.91	-1.91	48.28	48.69	46.11	768703
1776289200	47.7	-2.33	-4.66	50.43	50.77	47	1579727
1776202800	50.03	-0.91	-1.79	51.4	52.47	49.96	3258584
1776116400	50.94	0.49	0.97	49.55	51.19	49.55	1012156
1775857200	50.45	1.17	2.37	49.51	50.7	49.51	1230497
1775770800	49.28	-0.02	-0.04	49.37	50.52	48.52	1070772
1775684400	49.3	0.44	0.90	51.7	51.95	48.7	815892
1775598000	48.86	-1.15	-2.30	50.39	50.41	48.07	897501
1775511600	50.01	0.13	0.26	49.53	50.37	48.6	342420
1775166000	49.88	-0.33	-0.66	47.15	50.45	47.15	525945
1775079600	50.21	2.44	5.11	49.25	50.89	48.63	578833
1774993200	47.77	2.68	5.94	46.49	47.8	45.82	705559
1774906800	45.09	-1.73	-3.70	47.88	48.22	44.62	896340
1774647600	46.82	1.04	2.27	45.63	47.73	45.42	563484
1774561200	45.78	-1.87	-3.92	46.05	48.32	45.73	661511
1774474800	47.65	2	4.38	47.96	48.06	46.87	958812
1774388400	45.65	0.47	1.04	44.72	45.97	43.92	498275
1774302000	45.18	2.24	5.22	42.01	45.71	42	690289
1774042800	42.94	-1.41	-3.18	44.48	44.48	42.29	1160404
1773956400	44.35	-3.11	-6.55	44.08	44.56	42.61	893307
1773870000	47.46	-3.4	-6.69	49.57	49.6	47.08	745323
1773783600	50.86	-0.54	-1.05	51.52	52.47	50.45	337803
1773697200	51.4	0.97	1.92	50.03	51.76	50	383576
1773438000	50.43	-2.47	-4.67	52.7	52.94	50.21	476607
1773351600	52.9	-2.59	-4.67	55.03	55.03	52.65	476382
1773265200	55.49	-2.23	-3.86	56.74	56.82	54.9	254698
1773178800	57.72	2.64	4.79	56.67	58.25	56.21	524347
1773092400	55.08	0.15	0.27	52.93	55.17	51.94	807610