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	-0.56	-1.8654230513	30.02	30.96	28.88	40082	29.89775363	CS
4	-2.77	-8.59447719516	32.23	36.05	28.34	50079	31.4363788	CS
12	-3.98	-11.9019138756	33.44	36.05	24.89	56743	30.64097677	CS
26	3.06	11.5909090909	26.4	40.07	24.35	68163	31.54647016	CS
52	16.85	133.624107851	12.61	40.07	12.3	76808	25.31395157	CS
156	18.77	175.584658559	10.69	40.07	8.05	46813	19.24780856	CS
260	27.71	1583.42857143	1.75	40.07	0.415	79050	8.01089635	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
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
1774474800	26.72	0.72	2.77	27.5	27.55	26.53	43773
1774388400	26	0.05	0.19	25.79	26.2	25.25	47490
1774302000	25.95	0.56	2.21	25.83	26.49	24.89	57304
1774042800	25.39	-1.43	-5.33	26.88	27.15	24.94	97552
1773956400	26.82	-1.78	-6.22	26.39	27.08	25.61	101843
1773870000	28.6	-2.1	-6.84	29.4	29.4	28.47	50725
1773783600	30.7	-0.16	-0.52	31.45	31.75	30.31	39632
1773697200	30.86	-0.94	-2.96	31.42	31.96	29.47	98901
1773438000	31.8	-1.76	-5.24	33.439999	33.439999	31.48	43029
1773351600	33.56	-0.29	-0.86	34.34	35.23	33.33	73604
1773265200	33.85	-1.24	-3.53	34.57	34.57	32.83	44029
1773178800	35.09	1.76	5.28	33.95	36	33.7	85045
1773092400	33.33	0.38	1.15	31.42	33.45	30.69	68589
1772836800	32.95	0.25	0.76	31.91	33.42	31.66	38592
1772750400	32.7	-2.48	-7.05	34.66	34.66	32.2	71425