McEwen Mining 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	-0.85	-6.67189952904	12.74	12.74	11.22	57724	11.71026232	CS
4	-2.35	-16.5028089888	14.24	15.71	11.22	47078	13.32126149	CS
12	-1.04	-8.04331013148	12.93	15.71	11.13	41062	13.03192666	CS
26	-2.7	-18.5058259082	14.59	17.01	10.84	35122	13.2792601	CS
52	1.67	16.3405088063	10.22	17.08	8.05	33038	13.00291376	CS
156	10.42	708.843537415	1.47	17.08	0.415	69553	3.9938983	CS
260	9.72	447.926267281	2.17	17.08	0.415	192728	2.00077877	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731710400	11.89	0.08	0.68	11.82	12.25	11.8	30261
1731624000	11.81	0.49	4.33	11.25	11.96	11.25	48677
1731537600	11.32	-0.22	-1.91	11.6	11.81	11.22	44178
1731451200	11.54	-0.1	-0.86	11.39	11.67	11.22	83872
1731364800	11.64	-0.76	-6.13	12.13	12.13	11.28	66463
1731105600	12.4	-0.66	-5.05	12.74	12.74	12.17	45432
1731019200	13.06	0.17	1.32	12.87	13.4	12.59	55072
1730932800	12.89	0.18	1.42	12.49	13.16	11.82	79129
1730846400	12.71	-0.04	-0.31	13	13	12.62	24109
1730760000	12.75	-0.27	-2.07	13.09	13.09	12.63	30826
1730497200	13.02	-0.23	-1.74	13.36	13.36	12.96	35364
1730410800	13.25	-0.89	-6.29	13.9	13.9	12.86	58194
1730324400	14.14	-0.52	-3.55	14.79	14.79	13.98	23183
1730238000	14.66	0.41	2.88	14.51	14.83	14.45	25894
1730151600	14.25	-0.15	-1.04	14.4	14.49	14.2	21463
1729892400	14.4	-0.35	-2.37	14.52	14.92	14.4	27196
1729806000	14.75	-0.24	-1.60	15.23	15.23	14.33	41284
1729719600	14.99	-0.42	-2.73	15.12	15.18	14.84	47793
1729633200	15.41	0.62	4.19	15.45	15.63	15.27	57740
1729546800	14.79	-0.21	-1.40	15.56	15.71	14.79	60089
1729287600	15	1.03	7.37	14.24	15.16	14.24	65595
1729201200	13.97	0.27	1.97	13.89	14.07	13.58	48552
1729114800	13.7	-0.23	-1.65	14.06	14.38	13.7	67372
1729028400	13.93	0.11	0.80	13.81	13.97	13.52	47779
1728682800	13.82	0.26	1.92	13.75	14.08	13.73	44724
1728596400	13.56	0.27	2.03	13.46	13.79	13.3	72766
1728510000	13.29	0.08	0.61	13.12	13.29	12.84	19435
1728423600	13.21	-0.05	-0.38	13.3	13.3	12.93	31036
1728337200	13.26	0.57	4.49	12.62	13.53	12.61	58740
1728078000	12.69	0.09	0.71	12.48	13.18	12.48	37816
1727991600	12.6	0.04	0.32	12.49	12.62	12.4	16021
1727905200	12.56	-0.02	-0.16	12.68	12.9	12.55	35273
1727818800	12.58	0.01	0.08	12.87	12.89	12.43	26008
1727732400	12.57	-0.48	-3.68	12.88	12.88	12.43	46617
1727473200	13.05	-0.65	-4.74	13.85	13.85	12.91	35439
1727386800	13.7	0.79	6.12	13.49	13.87	13.18	74724
1727300400	12.91	-0.35	-2.64	13.37	13.52	12.91	37132
1727214000	13.26	0.99	8.07	12.41	13.38	12.41	47553
1727127600	12.27	-0.66	-5.10	12.76	13	12.26	46795
1726868400	12.93	0.41	3.27	12.52	12.93	12.46	74814
1726782000	12.52	0.27	2.20	12.81	12.81	12.33	39882
1726695600	12.25	-0.2	-1.61	12.46	12.96	12.14	46009
1726609200	12.45	-0.3	-2.35	12.85	12.86	12.45	26343
1726522800	12.75	-0.11	-0.86	12.84	12.95	12.68	35367
1726263600	12.86	0.13	1.02	12.9	13.19	12.83	37138
1726177200	12.73	0.71	5.91	12.27	13.01	12.27	55259
1726090800	12.02	0.61	5.35	11.43	12.02	11.43	15401
1726004400	11.41	-0.08	-0.70	11.49	11.49	11.13	34834
1725918000	11.49	-0.02	-0.17	11.6	11.69	11.44	46644
1725658800	11.51	-0.31	-2.62	11.78	11.89	11.4	26747
1725572400	11.82	0.49	4.32	11.75	11.93	11.62	17758
1725486000	11.33	-0.15	-1.31	11.58	11.72	11.33	10615
1725399600	11.48	-0.79	-6.44	12.14	12.14	11.39	37280
1725054000	12.27	-0.13	-1.05	12.42	12.42	12.23	11090
1724967600	12.4	0.2	1.64	12.44	12.56	12.35	24169
1724881200	12.2	-0.36	-2.87	12.21	12.35	12.09	26518
1724794800	12.56	-0.2	-1.57	12.51	12.66	12.43	19577
1724708400	12.76	0	0.00	12.76	12.76	12.76	0
1724449200	12.76	-0.07	-0.55	12.93	13.38	12.76	19768
1724362800	12.83	-0.71	-5.24	13.16	13.16	12.78	35744
1724276400	13.54	0.3	2.27	13.29	13.54	13.05	30928
1724190000	13.24	-0.32	-2.36	13.85	14.24	13.24	40594
1724103600	13.56	1.25	10.15	12.34	13.63	12.34	52020