OceanaGold Corporation【OGC】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	-4.91	-12.0816929134	40.64	42.04	35.71	561548	40.21862832	CS
4	-6.27	-14.9285714286	42	47.52	35.71	721492	42.45936957	CS
12	-13.83	-27.9055690073	49.56	50.38	35.71	875937	43.21533668	CS
26	-0.27	-0.75	36	59.2	35.2	848287	45.08605146	CS
52	29.23	449.692307692	6.5	59.2	6.5	969683	31.76517961	CS
156	32.85	1140.625	2.88	59.2	2.08	1342056	10.40321911	CS
260	33.22	1323.5059761	2.51	59.2	1.78	1354586	7.23024931	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	39.28	0.43	1.11	39.5	40.35	39.2	389941
1780522800	38.85	-1.46	-3.62	39.62	39.8	38.48	429354
1780436400	40.31	0.74	1.87	40.2	40.47	39.27	458308
1780350000	39.57	-2.07	-4.97	40.66	40.66	38.66	610209
1780090800	41.64	1.17	2.89	40.64	42.04	40.38	919927
1780004400	40.47	-0.04	-0.10	40.34	40.87	39.14	1190437
1779918000	40.51	-1.69	-4.00	41.29	41.69	40.46	811971
1779831600	42.2	-0.05	-0.12	41.38	42.51	41.38	564204
1779745200	42.25	2.4	6.02	41.01	42.25	41	144853
1779486000	39.85	-0.74	-1.82	40.59	40.59	39.54	527100
1779399600	40.59	-0.74	-1.79	40.66	41.62	40.5	389461
1779313200	41.33	0.56	1.37	41.21	41.93	40.43	614675
1779226800	40.77	-2.3	-5.34	42.78	42.85	40.71	1044448
1778881200	43.07	-2.84	-6.19	44.2	44.2	41.64	1050600
1778794800	45.91	-1.13	-2.40	47.18	47.18	45.41	784573
1778708400	47.04	0.37	0.79	46.68	47.52	46.33	918292
1778622000	46.67	1.95	4.36	44.26	46.84	44.14	996256
1778535600	44.72	1.07	2.45	43.93	45.98	43.93	945972
1778276400	43.65	2.21	5.33	42	43.85	42	917763
1778190000	41.44	-1.71	-3.96	41.9	43.21	40.78	1640949
1778103600	43.15	2.99	7.45	42.2	43.67	42.2	784720
1778017200	40.16	-0.45	-1.11	41.28	41.28	40.15	694014
1777930800	40.61	-0.56	-1.36	40.69	41.68	40.46	675635
1777671600	41.17	-0.89	-2.12	41.75	42.39	40.86	488616
1777585200	42.06	1.09	2.66	42.29	42.74	41.69	641223
1777498800	40.97	-1.12	-2.66	41.52	41.66	40.77	793373
1777412400	42.09	-1.87	-4.25	43.21	43.51	41.77	714977
1777326000	43.96	-0.86	-1.92	44.76	44.76	43.67	908868
1777066800	44.82	0.25	0.56	45.08	45.08	44.13	477050
1776980400	44.57	-1.81	-3.90	45.68	46.33	43.61	485353
1776894000	46.38	0.99	2.18	46.37	47.16	46.15	403498
1776807600	45.39	-1.22	-2.62	46.35	47.13	45.34	701605
1776721200	46.61	-0.62	-1.31	46.6	47	45.4	941931
1776462000	47.23	1.48	3.23	46.6	47.93	46.55	563709
1776375600	45.75	0.3	0.66	45.83	46.45	45.6	554305
1776289200	45.45	-1.78	-3.77	47.02	47.02	45.22	678713
1776202800	47.23	0.32	0.68	47.77	48.26	47.12	534636
1776116400	46.91	-0.2	-0.42	46.58	47.75	46.15	484416
1775857200	47.11	0.45	0.96	46.85	47.75	46.77	632765
1775770800	46.66	0.7	1.52	45.91	47.33	45.91	864198
1775684400	45.96	0.52	1.14	47.73	48.04	45.18	1253775
1775598000	45.44	1.17	2.64	44.29	45.47	43	699058
1775511600	44.27	-0.55	-1.23	44.58	45.08	44.16	589201
1775166000	44.82	-0.81	-1.78	43.35	45.73	43.35	676684
1775079600	45.63	1.77	4.04	45.13	47.03	44.84	765001
1774993200	43.86	2.2	5.28	42.59	44.09	42.59	1095563
1774906800	41.66	0.74	1.81	42	42.62	41.1	753080
1774647600	40.92	1.19	3.00	39.69	42.37	39.32	2279223
1774561200	39.73	-2.49	-5.90	40.89	41.86	39.51	970972
1774474800	42.22	-0.04	-0.09	44.37	44.4	41.88	1231967
1774388400	42.26	-0.23	-0.54	42.35	42.55	40.96	862467
1774302000	42.49	1.89	4.66	40.83	44.25	40.83	1478562
1774042800	40.6	-1.12	-2.68	41.8	42.02	40	3408334
1773956400	41.72	-2.52	-5.70	40.4	42	39.52	1829314
1773870000	44.24	-1.32	-2.90	43.78	45.24	43.06	1282622
1773783600	45.56	-2.57	-5.34	48.66	48.75	45.05	929746
1773697200	48.13	0.78	1.65	47.31	49.55	47.17	1363238
1773438000	47.35	-2.71	-5.41	49.56	50.38	47.3	962626
1773351600	50.06	-0.71	-1.40	50.24	51.22	49.65	621711
1773265200	50.77	-0.39	-0.76	50.47	50.78	48.7	545218
1773178800	51.16	0.24	0.47	51.74	52.16	50.59	649782
1773092400	50.92	-1.19	-2.28	50.42	50.95	48.63	951488
1772836800	52.11	0.89	1.74	49.91	52.24	49.1	911841
1772750400	51.22	-1.48	-2.81	52.01	52.01	48.62	1365606