McEwen Inc【MUX】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	-2.13	-7.96261682243	26.75	27.5	23.79	49512	25.2227339	CS
4	-5.4	-17.9880079947	30.02	30.96	23.79	63234	26.60036874	CS
12	-4.86	-16.4857530529	29.48	36.05	23.79	60901	29.86673871	CS
26	-1.93	-7.26930320151	26.55	40.07	23.79	68942	31.28458571	CS
52	11.93	94.0110323089	12.69	40.07	12.57	78584	25.633563	CS
156	15.15	159.978880676	9.47	40.07	8.05	47767	19.45829014	CS
260	22.85	1290.96045198	1.77	40.07	0.415	75957	8.48344078	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
1782423600	24.62	0.42	1.74	25.02	25.35	24.11	60193
1782337200	24.2	-1.5	-5.84	24.59	25.15	23.79	88168
1782250800	25.7	-1.3	-4.81	25.74	26.27	25.55	40443
1782164400	27	-0.1	-0.37	27.12	27.5	26.98	31462
1781905200	27.1	-0.27	-0.99	26.75	27.12	26.37	27292
1781818800	27.37	-0.29	-1.05	27.76	28.28	26.66	55817
1781732400	27.66	-1	-3.49	28.56	29.36	27.55	82698
1781646000	28.66	0.49	1.74	28.25	29	28	68376
1781559600	28.17	1.47	5.51	28.5	29.42	27.79	63449
1781300400	26.7	1.02	3.97	25.95	26.76	25.9	64543
1781214000	25.68	1.64	6.82	24.08	26.03	24.08	71521
1781127600	24.04	-0.76	-3.06	24.23	25.12	24.04	62376
1781041200	24.8	-0.52	-2.05	25.87	25.88	23.97	99948
1780954800	25.32	-0.15	-0.59	25.88	25.89	25.02	76373
1780695600	25.47	-3.99	-13.54	28.63	28.63	25.33	171599
1780609200	29.46	0.49	1.69	29.46	29.97	28.99	28559
1780522800	28.97	-1.87	-6.06	29.91	30.02	28.94	48844
1780436400	30.84	0.77	2.56	30.29	30.96	29.87	32570
1780350000	30.07	-0.25	-0.82	29.23	30.5	28.88	44238
1780090800	30.32	0.46	1.54	30.02	30.91	29.44	46201
1780004400	29.86	0.77	2.65	28.79	30.58	28.34	39884
1779918000	29.09	-1.34	-4.40	29.69	30.05	29	54875
1779831600	30.43	0.14	0.46	29.59	30.69	29.59	29394
1779745200	30.29	1.21	4.16	29.4	30.36	29.4	13101
1779486000	29.08	-0.21	-0.72	29.31	29.55	28.68	29453
1779399600	29.29	-0.34	-1.15	29.39	29.83	28.71	46156
1779313200	29.63	1.11	3.89	29.09	30.17	28.75	59694
1779226800	28.52	-2.65	-8.50	30.2	30.2	28.38	60410
1778881200	31.17	-2.74	-8.08	32.39	32.39	30.46	66753
1778794800	33.91	-1.59	-4.48	35.29	35.29	33.8	38951
1778708400	35.5	-0.32	-0.89	35.37	36.05	34.53	46013
1778622000	35.82	1.54	4.49	33.96	35.94	32.5	73198
1778535600	34.28	1.24	3.75	33.35	35.45	33.35	81308
1778276400	33.04	1.22	3.83	32.229999	33.71	32.09	111896
1778190000	31.82	0.75	2.41	32.52	36.01	31.82	172041
1778103600	31.07	2.24	7.77	30.28	31.95	30.28	102111
1778017200	28.83	1	3.59	28.3	28.93	27.7	43097
1777930800	27.83	-1.04	-3.60	28.85	28.95	27.6	75589
1777671600	28.87	-0.51	-1.74	28.91	29.97	28.87	51804
1777585200	29.38	0.56	1.94	29.92	30.2	28.8	72665
1777498800	28.82	-1.06	-3.55	29.23	29.23	28.37	61316
1777412400	29.88	-2.63	-8.09	31.89	31.89	29.68	100667
1777326000	32.509999	-0.39	-1.19	32.869999	32.92	32.04	42755
1777066800	32.9	0.15	0.46	32.92	33.39	32.42	53606
1776980400	32.75	-1.1	-3.25	33.03	33.52	31.83	57636
1776894000	33.85	1.35	4.15	33.32	33.85	33.159999	38250
1776807600	32.5	-2.76	-7.83	34.51	34.83	32.49	61749
1776721200	35.26	-0.27	-0.76	34.74	35.34	34.18	50500
1776462000	35.53	1.67	4.93	34.38	35.95	34.33	85864
1776375600	33.86	-0.1	-0.29	33.88	34.29	33.36	35897
1776289200	33.96	-0.06	-0.18	33.65	34.18	33.049999	87154
1776202800	34.02	1.72	5.33	32.57	34.11	32.57	69104
1776116400	32.299999	0.33	1.03	31.26	32.53	31.26	46897
1775857200	31.97	1.13	3.66	31.24	32.259999	31.09	38140
1775770800	30.84	0.88	2.94	30.54	31.24	29.64	42026
1775684400	29.96	0.45	1.52	31.44	31.92	29.48	48125
1775598000	29.51	-0.7	-2.32	29.88	30.37	29.12	51894
1775511600	30.21	0.34	1.14	29.48	30.44	29.48	27603
1775166000	29.87	0.2	0.67	27.77	30.13	27.77	52083
1775079600	29.67	1.2	4.21	29.16	30.57	29	46568
1774993200	28.47	2.32	8.87	26.95	28.52	26.95	43030
1774906800	26.15	-0.59	-2.21	27.33	27.67	25.75	28234
1774647600	26.74	1.15	4.49	26.16	27.1	25.67	34534
1774561200	25.59	-1.13	-4.23	25.73	26.72	25.52	38428