Ero Copper Corp【ERO】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	-0.08	-0.194410692588	41.15	41.93	35.1	523286	36.93788074	CS
4	1.83	4.66360856269	39.24	45.1	35.1	431573	39.3150411	CS
12	7.82	23.5187969925	33.25	45.1	31.86	485663	37.97512119	CS
26	5.17	14.4011142061	35.9	53.61	30.77	513399	40.11157231	CS
52	19.94	94.3681968765	21.13	53.61	17.66	455063	33.63899355	CS
156	16.82	69.3608247423	24.25	53.61	13.17	354434	27.5566053	CS
260	12.54	43.9537329127	28.53	53.61	10.54	327974	24.5647921	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
1781300400	38.61	0	0.00	38.61	38.61	38.61	0
1781214000	38.61	2.7	7.52	36.83	38.68	36	464647
1781127600	35.91	-0.59	-1.62	35.43	36.53	35.43	225737
1781041200	36.5	-0.9	-2.41	38.03	38.45	35.1	416320
1780954800	37.4	1.59	4.44	36.64	37.88	36.33	842878
1780695600	35.81	-6.88	-16.12	41.15	41.15	35.54	666849
1780609200	42.69	-0.39	-0.91	42.74	43.38	42.22	337868
1780522800	43.08	-1.48	-3.32	43.58	43.92	42.45	471041
1780436400	44.56	1.11	2.55	44	45.1	43.44	498256
1780350000	43.45	1.44	3.43	41.67	43.91	41.58	402885
1780090800	42.01	0.84	2.04	40.96	42.56	40.61	812598
1780004400	41.17	2.18	5.59	38.77	41.74	38.43	527557
1779918000	38.99	-0.81	-2.04	39.18	39.68	38.7	331183
1779831600	39.8	0.6	1.53	38.79	40.07	38.59	308181
1779745200	39.2	1.9	5.09	38.31	39.2	38.3	97125
1779486000	37.3	0.44	1.19	37.03	37.73	36.31	195961
1779399600	36.86	-0.16	-0.43	36.42	37.77	36	393516
1779313200	37.02	0.72	1.98	36.76	37.35	35.93	279228
1779226800	36.3	-1.27	-3.38	36.46	36.72	35.4	433979
1778881200	37.57	-3.52	-8.57	39.24	39.29	37.39	494078
1778794800	41.09	-1.41	-3.32	42.42	42.42	39.97	372665
1778708400	42.5	-1.24	-2.83	43.99	44.83	41.76	594738
1778622000	43.74	4.08	10.29	39.21	43.87	38.86	829836
1778535600	39.66	0.7	1.80	40	40.81	39.59	463257
1778276400	38.96	1.94	5.24	38.38	39.1	37.76	672320
1778190000	37.02	0.07	0.19	38.04	39.35	37	563018
1778103600	36.95	1.81	5.15	36.63	37.71	36.21	461379
1778017200	35.14	1.79	5.37	34.75	35.95	34.3	1295651
1777930800	33.35	-0.9	-2.63	34.19	34.47	33.22	471748
1777671600	34.25	-0.86	-2.45	34.96	35.27	34.16	358800
1777585200	35.11	-0.36	-1.01	35.58	36.81	34.59	1112990
1777498800	35.47	-0.6	-1.66	36.08	36.08	35.21	414153
1777412400	36.07	-1.46	-3.89	37.22	37.23	35.44	522404
1777326000	37.53	0.28	0.75	37.25	37.67	36.84	338703
1777066800	37.25	-0.02	-0.05	37.15	37.63	36.88	235404
1776980400	37.27	-0.51	-1.35	37.2	38.42	36.46	369083
1776894000	37.78	0.88	2.38	38.07	38.14	37.19	353579
1776807600	36.9	-1.92	-4.95	38.49	38.67	36.44	860135
1776721200	38.82	-0.82	-2.07	39.18	39.41	38.28	348181
1776462000	39.64	-0.81	-2.00	41.36	41.67	39.36	492083
1776375600	40.45	-0.43	-1.05	41.02	41.29	39.98	233634
1776289200	40.88	-0.47	-1.14	41.5	41.7	40.11	481115
1776202800	41.35	-2.93	-6.62	44.54	44.59	41.07	678758
1776116400	44.28	1.13	2.62	42.27	44.6	42.04	257684
1775857200	43.15	0.57	1.34	43.32	43.79	42.67	327826
1775770800	42.58	0.63	1.50	41.94	43.04	41.77	305642
1775684400	41.95	1.95	4.88	42.44	43.71	41.64	583651
1775598000	40	0.54	1.37	38.98	40.03	38.14	316459
1775511600	39.46	0.4	1.02	39.04	39.59	38.47	279264
1775166000	39.06	0.12	0.31	36.87	39.5	36.86	402286
1775079600	38.94	1.87	5.04	37.89	39.31	37.68	379505
1774993200	37.07	2.36	6.80	35.42	37.14	35.42	276700
1774906800	34.71	-0.04	-0.12	35.87	36.02	34.27	209648
1774647600	34.75	0.8	2.36	33.87	35.27	33.67	155548
1774561200	33.95	-1.1	-3.14	34.18	34.93	33.79	330227
1774474800	35.05	1.06	3.12	35.42	35.62	34.76	354447
1774388400	33.99	0.01	0.03	33.36	34.12	32.869999	507708
1774302000	33.98	1.57	4.84	33.35	34.62	32.89	524658
1774042800	32.409999	-0.68	-2.06	33.25	33.47	31.86	2233679
1773956400	33.09	-1.11	-3.25	31.73	33.229999	30.77	538218
1773870000	34.2	-2.47	-6.74	35.5	35.5	34	384234
1773783600	36.67	-0.23	-0.62	36.92	37.35	36.22	342202
1773697200	36.9	1.04	2.90	36.21	37.13	35.87	344597
1773438000	35.86	-1.34	-3.60	36.97	37.18	35.5	398582