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	-3.35	-8.98846257043	37.27	37.44	32.3	3254308	34.1641171	CS
4	-6.55	-16.1848282679	40.47	44.31	32.3	2827719	37.48063424	CS
12	-0.92	-2.64064293915	34.84	44.31	32.3	2725491	37.65865883	CS
26	5.04	17.4515235457	28.88	45.64	28.55	2867944	36.2115648	CS
52	19.38	133.287482806	14.54	45.64	13.37	2710471	28.7682919	CS
156	23.71	232.22331048	10.21	45.64	8.18	2494544	18.38067834	CS
260	22.74	203.398926655	11.18	45.64	6.24	2620053	14.47697698	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
1782769200	33.73	0	0.00	33.73	33.73	33.73	0
1782510000	33.73	0.18	0.54	33.28	34.48	33.11	2299879
1782423600	33.549999	0.71	2.16	34.05	34.34	32.95	3500560
1782337200	32.84	-1.88	-5.41	33.38	33.38	32.299999	3896150
1782250800	34.72	-2.62	-7.02	35.32	35.5	34.4	4799292
1782164400	37.34	0.21	0.57	37.27	37.44	36.47	1775659
1781905200	37.13	-0.36	-0.96	37.16	37.52	36.77	2078214
1781818800	37.49	-1.24	-3.20	39.02	39.12	37.14	3687710
1781732400	38.73	-2.52	-6.11	41.46	41.53	38.57	3084412
1781646000	41.25	1.4	3.51	40.28	41.33	39.84	3168133
1781559600	39.85	1.99	5.26	40.55	41.2	39.36	2231691
1781300400	37.86	0.99	2.69	37.68	38.57	37.09	2531020
1781214000	36.87	1.07	2.99	36.28	37.25	35.95	4017259
1781127600	35.8	-1.36	-3.66	36.24	36.92	35.72	2260899
1781041200	37.16	-0.9	-2.36	38.66	38.95	35.7	2655376
1780954800	38.06	0.84	2.26	38.3	38.79	37.64	3132954
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