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	-0.9	-2.42391597091	37.13	38.32	32.57	361269	35.21388974	CS
4	-2.65	-6.8158436214	38.88	45.2	32.57	512531	39.18509381	CS
12	-5.13	-12.4032882012	41.36	45.2	32.57	501174	38.62746483	CS
26	-5.43	-13.0340854537	41.66	53.61	30.77	522649	40.21708152	CS
52	16.42	82.8874305906	19.81	53.61	17.66	465422	34.82976251	CS
156	8.73	31.7454545455	27.5	53.61	13.17	361989	27.98605638	CS
260	10.69	41.8559122944	25.54	53.61	10.54	331631	24.89590529	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
1783719600	36.23	0.77	2.17	34.97	36.39	34.92	354302
1783633200	35.46	1.68	4.97	34.7	35.87	34.08	372741
1783546800	33.78	-1.57	-4.44	34.45	34.86	32.57	699083
1783460400	35.35	-2.11	-5.63	36.75	36.83	34.97	377689
1783374000	37.46	-0.6	-1.58	38.1	38.1	37.01	260530
1783114800	38.06	1.06	2.86	37.13	38.32	37.13	96302
1783028400	37	-0.87	-2.30	38.18	38.6	36.26	494798
1782855600	37.87	1.02	2.77	37.44	38.1	36.73	499753
1782769200	36.85	-0.76	-2.02	37.75	37.75	36.53	528739
1782510000	37.61	0.24	0.64	37.48	38.37	37.15	611435
1782423600	37.37	-0.2	-0.53	38.93	39.23	36.77	751040
1782337200	37.57	-1.83	-4.64	38.2	38.44	37.13	422020
1782250800	39.4	-3.68	-8.54	40.5	41.49	39.37	573870
1782164400	43.08	0.73	1.72	42.03	43.27	41.66	786500
1781905200	42.35	0.28	0.67	42.1	42.48	41.52	428524
1781818800	42.07	-0.92	-2.14	42.97	43.61	41.83	383434
1781732400	42.99	0.83	1.97	41.94	45.2	41.94	577505
1781646000	42.16	-0.79	-1.84	43.35	43.63	41.78	428552
1781559600	42.95	1.88	4.58	43.26	45	42.45	695855
1781300400	41.07	2.46	6.37	38.88	41.93	38.88	749711
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