Lundin Mining Corporation【LUN】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	-4.4	-10.5718404613	41.62	44.31	36.98	2436462	42.17813484	CS
4	0.2	0.540248514317	37.02	44.31	36.55	2430159	39.92501348	CS
12	1.53	4.28691510227	35.69	44.31	29.25	2679661	36.49254855	CS
26	10.73	40.5058512646	26.49	45.64	24.81	2856192	35.10021775	CS
52	23.01	161.928219564	14.21	45.64	13.37	2680131	27.21823382	CS
156	27.15	269.612711023	10.07	45.64	8.18	2480157	17.71076546	CS
260	24.4	190.327613105	12.82	45.64	6.24	2618996	14.09945936	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	37.22	-5.37	-12.61	41.04	41.27	36.98	4181231
1780609200	42.59	0.3	0.71	42.04	43.36	41.55	1724065
1780522800	42.29	-1.81	-4.10	43.12	43.41	42.11	1622306
1780436400	44.1	2.02	4.80	43.01	44.31	42.67	2183704
1780350000	42.08	0.9	2.19	40.47	42.33	39.93	1723869
1780090800	41.18	-0.43	-1.03	41.62	42.09	40.67	4928367
1780004400	41.61	1.98	5.00	39.61	41.78	39.45	1811849
1779918000	39.63	0.39	0.99	38.88	39.97	38.52	1648178
1779831600	39.24	-0.69	-1.73	39.31	39.63	38.6	1490463
1779745200	39.93	2.08	5.50	39	40.14	38.99	679485
1779486000	37.85	0.02	0.05	38.24	38.64	37.57	1715298
1779399600	37.83	-0.12	-0.32	37.44	38.7	37	1977392
1779313200	37.95	0.52	1.39	38	38.55	36.72	2359844
1779226800	37.43	-1.22	-3.16	37.9	38.07	36.61	4047955
1778881200	38.65	-2.72	-6.57	39.18	39.44	38.05	4104164
1778794800	41.37	-0.65	-1.55	41.8	41.8	40.4	1705600
1778708400	42.02	1.37	3.37	40.68	42.75	40.62	3130788
1778622000	40.65	1.91	4.93	38.1	40.79	37.92	2795493
1778535600	38.74	1.58	4.25	37.69	38.94	37.69	3599479
1778276400	37.16	1.06	2.94	37.02	38	36.55	2924725
1778190000	36.1	-0.24	-0.66	38.59	38.59	35.62	3881830
1778103600	36.34	2.59	7.67	35.44	36.43	35.34	3381580
1778017200	33.75	0.16	0.48	34.49	34.93	33.49	2105875
1777930800	33.59	-1.11	-3.20	34.34	34.48	33.25	3573586
1777671600	34.7	-0.16	-0.46	34.7	35.12	34.42	2003749
1777585200	34.86	0.99	2.92	34.49	35.72	34.3	8810778
1777498800	33.87	-0.42	-1.22	34.25	34.5	33.67	2350096
1777412400	34.29	-2.55	-6.92	36.06	36.06	33.73	3757116
1777326000	36.84	-0.36	-0.97	37.19	37.2	36.16	2608305
1777066800	37.2	-0.33	-0.88	37.67	37.68	36.76	2148061
1776980400	37.53	-0.26	-0.69	37.8	38.5	36.7	3134003
1776894000	37.79	0.44	1.18	38.3	38.5	37.69	2784329
1776807600	37.35	-2.68	-6.69	39.57	39.57	36.95	2916881
1776721200	40.03	-0.29	-0.72	39.91	40.24	39.13	1441403
1776462000	40.32	-0.69	-1.68	41.94	42.56	40.05	2802522
1776375600	41.01	0.05	0.12	40.99	41.23	39.91	2069167
1776289200	40.96	0.45	1.11	40.64	41.12	40.07	2444411
1776202800	40.51	1.03	2.61	40.18	40.54	39.24	2220305
1776116400	39.48	0.28	0.71	38.61	39.59	38.59	1547048
1775857200	39.2	1.49	3.95	38.59	39.28	38.3	1934410
1775770800	37.71	-0.25	-0.66	37.39	38.34	37.25	1692068
1775684400	37.96	2.78	7.90	38.02	38.67	37.4	3154599
1775598000	35.18	0.1	0.29	34.81	35.18	33.9	1870692
1775511600	35.08	0.04	0.11	34.84	35.65	34.66	697680
1775166000	35.04	-0.1	-0.28	33.65	35.37	33.1	1594104
1775079600	35.14	0.45	1.30	35.28	35.94	34.65	3216898
1774993200	34.69	3.36	10.72	32.27	34.74	32.049999	3449071
1774906800	31.33	-0.71	-2.22	32.56	32.59	31.03	1831976
1774647600	32.04	0.82	2.63	31.42	32.34	31.29	2345567
1774561200	31.22	-2.05	-6.16	31.9	32.38	31.14	2107277
1774474800	33.27	1.48	4.66	33.259999	33.68	32.78	2532637
1774388400	31.79	-0.13	-0.41	31.23	32.06	30.9	1941760
1774302000	31.92	2.49	8.46	30.45	32.74	30.45	3486313
1774042800	29.43	-1.41	-4.57	30.67	31	29.36	7201339
1773956400	30.84	-1.58	-4.87	30.5	31.22	29.25	4116549
1773870000	32.42	-1.73	-5.07	33.15	33.6	32.13	2607838
1773783600	34.15	-0.36	-1.04	34.5	35.28	33.77	2316182
1773697200	34.51	0.09	0.26	34.94	35.4	34.09	2466235
1773438000	34.42	-1.41	-3.94	35.69	36.3	34.2	2703070
1773351600	35.83	-0.91	-2.48	36.74	36.74	35.41	3078779
1773265200	36.74	0.39	1.07	36.15	36.97	35.75	2450210
1773178800	36.35	1.08	3.06	35.68	37.35	35.6	2481227
1773092400	35.27	0.54	1.55	32.729999	35.38	31.92	4572431
1772836800	34.73	-1.97	-5.37	35.24	35.78	34.63	3048606