Lundin Gold Inc【LUG】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	3.28	4.27361563518	76.75	83.42	74.61	522332	79.92079011	CS
4	1.43	1.81933842239	78.6	86.98	71.51	655912	78.4016345	CS
12	-37.36	-31.8255388023	117.39	118.28	71.51	647207	87.53907732	CS
26	-30.94	-27.8814093899	110.97	130.28	71.51	649166	100.20813158	CS
52	8.03	11.1527777778	72	130.28	62.56	802161	95.93432002	CS
156	64.19	405.23989899	15.84	130.28	14.23	511935	68.27688286	CS
260	69.5	660.018993352	10.53	130.28	7.8	416632	53.64587485	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
1783374000	81.79	-1.6	-1.92	82.75	82.92	80.4	675021
1783114800	83.39	2.58	3.19	82.75	83.42	82.56	169444
1783028400	80.81	4.3	5.62	78.86	81.77	78.57	557297
1782855600	76.51	-0.27	-0.35	76.75	77.14	74.61	687567
1782769200	76.78	-0.27	-0.35	76.36	77.08	75.01	354786
1782510000	77.05	0.65	0.85	77	79.2	76.62	550830
1782423600	76.4	1.65	2.21	76.82	77.67	74.97	495434
1782337200	74.75	-1.64	-2.15	73.62	75.85	73.51	731002
1782250800	76.39	-4.22	-5.24	77.22	78.08	75.86	365626
1782164400	80.61	2.12	2.70	80	82.73	79.88	575869
1781905200	78.49	-1.97	-2.45	78.76	79.55	77.77	877050
1781818800	80.46	-0.71	-0.87	82.04	84.87	79.64	676171
1781732400	81.17	-3.82	-4.49	84.95	86.98	80.91	823596
1781646000	84.99	3.16	3.86	83.15	86.04	82.77	741910
1781559600	81.83	5.02	6.54	82.23	84.63	80.3	680753
1781300400	76.81	0.82	1.08	77.12	78.39	74.67	861197
1781214000	75.99	2.9	3.97	73.2	76.8	73.2	938470
1781127600	73.09	-3.21	-4.21	72.01	73.9	71.51	776686
1781041200	76.3	-2.04	-2.60	78.6	79.43	73.51	923611
1780954800	78.34	0.33	0.42	78.4	79.35	77.42	1122672
1780695600	78.01	-6.85	-8.07	83	83	77.55	644221
1780609200	84.86	-1.83	-2.11	85.92	86.42	83.46	524468
1780522800	86.69	-2.99	-3.33	88.29	88.89	86.31	2381937
1780436400	89.68	1.21	1.37	89.8	90.5	87.48	492448
1780350000	88.47	-3.58	-3.89	89.41	90.27	86.74	627607
1780090800	92.05	5.84	6.77	87.05	92.19	86.22	2485100
1780004400	86.21	2.18	2.59	84.39	87	83.4	692831
1779918000	84.03	-4.28	-4.85	86.48	87.81	83.98	371503
1779831600	88.31	-0.12	-0.14	86.52	88.56	85.94	480830
1779745200	88.43	3.18	3.73	87.22	88.54	87.12	96895
1779486000	85.25	-1.81	-2.08	87.09	87.09	85.07	555323
1779399600	87.06	-0.56	-0.64	86.04	88.83	85	619907
1779313200	87.62	2.02	2.36	86.17	88.36	85.98	646456
1779226800	85.6	-1.16	-1.34	86.3	86.3	83.73	892537
1778881200	86.76	-7.69	-8.14	90.27	90.74	86.56	631328
1778794800	94.45	-2.19	-2.27	96.3	96.4	92.96	325872
1778708400	96.64	-0.35	-0.36	95.9	96.95	94.35	486113
1778622000	96.99	-0.7	-0.72	96.31	98.54	93.64	553409
1778535600	97.69	1.7	1.77	96.57	99.24	95.48	703833
1778276400	95.99	3.59	3.89	93.91	98.22	93.79	473321
1778190000	92.4	-2.27	-2.40	100.1	100.14	91.82	886815
1778103600	94.67	7.38	8.45	91.7	95.54	91.28	719189
1778017200	87.29	-0.48	-0.55	89.49	89.68	87.21	461707
1777930800	87.77	-2.57	-2.84	89.03	89.76	87.33	563630
1777671600	90.34	-0.95	-1.04	90.95	91.6	89.15	395122
1777585200	91.29	1.24	1.38	93.05	94.51	90.53	545965
1777498800	90.05	-5.03	-5.29	93.47	94.24	89.9	1015621
1777412400	95.08	-4.13	-4.16	97.99	97.99	94.85	805828
1777326000	99.21	-2.39	-2.35	100.97	101.03	98.21	348012
1777066800	101.6	-0.75	-0.73	102.33	103.2	101.14	305597
1776980400	102.35	-3.71	-3.50	104.63	105.34	99.68	442265
1776894000	106.06	2.14	2.06	107.02	107.36	105.05	312112
1776807600	103.92	-11.26	-9.78	113.61	113.81	103.75	532093
1776721200	115.18	-2.25	-1.92	116.62	116.62	113.31	358638
1776462000	117.43	5.17	4.61	113.8	118	113.63	472918
1776375600	112.26	0.63	0.56	111.77	113.05	110.64	246406
1776289200	111.63	-4.71	-4.05	115.4	115.4	110.47	432643
1776202800	116.34	0.17	0.15	117.39	118.28	114.5	422529
1776116400	116.17	-2.15	-1.82	116.53	117.59	114.19	431277
1775857200	118.32	5.54	4.91	115.01	118.59	114.92	466603
1775770800	112.78	0.11	0.10	113.07	115.02	111.06	388545
1775684400	112.67	2.71	2.46	115.47	116.07	111.45	687483
1775598000	109.96	0.25	0.23	109.6	110.39	105.88	390892