Seabridge Gold Inc【SEA】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	-1.68	-4.10356619443	40.94	42.82	34.43	185013	37.82304817	CS
4	0.3	0.770020533881	38.96	49.63	34.43	165520	42.43864405	CS
12	5.23	15.3687922421	34.03	49.63	33.98	145250	41.3553929	CS
26	-2.35	-5.64768084595	41.61	54.29	32.36	201856	42.32722501	CS
52	19.26	96.3	20	54.29	19.15	174306	36.82349874	CS
156	22.68	136.791314837	16.58	54.29	12.62	110829	28.05657616	CS
260	15.39	64.474235442	23.87	54.29	12.62	93081	25.66353547	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
1781300400	39.26	1.65	4.39	38.22	39.9	37.65	111279
1781214000	37.61	2.68	7.67	35.14	37.72	34.7	254320
1781127600	34.93	-3.9	-10.04	36.87	37.74	34.43	168979
1781041200	38.83	0.05	0.13	39.36	42.82	37.44	189378
1780954800	38.78	-2.08	-5.09	40.94	41.47	38.4	201107
1780695600	40.86	-6.45	-13.63	46.69	46.69	40.83	144604
1780609200	47.31	-0.39	-0.82	48.18	49.63	46.56	196831
1780522800	47.7	-1.47	-2.99	48.27	48.67	46.95	100318
1780436400	49.17	3.09	6.71	46.2	49.22	45.94	128394
1780350000	46.08	-0.5	-1.07	46.1	46.65	44.36	70649
1780090800	46.58	1.95	4.37	44.55	47.28	44.55	510340
1780004400	44.63	1.86	4.35	42.32	45.43	41.74	148680
1779918000	42.77	-0.69	-1.59	42.56	43.8	42.3	137620
1779831600	43.46	-0.14	-0.32	42.98	43.66	42.57	244034
1779745200	43.6	2.28	5.52	42.13	43.6	42.13	45141
1779486000	41.32	0.14	0.34	41.06	42.09	40.39	64214
1779399600	41.18	-0.85	-2.02	41.41	42.26	40.39	153928
1779313200	42.03	4.14	10.93	38.8	42.19	38.6	149760
1779226800	37.89	-2.6	-6.42	38.96	39.12	37.21	125308
1778881200	40.49	-2.81	-6.49	40.77	41.1	39.65	141347
1778794800	43.3	-2.38	-5.21	45.65	45.71	42.22	208036
1778708400	45.68	0.64	1.42	44.98	45.97	44	79394
1778622000	45.04	-0.63	-1.38	45.16	45.85	42.88	104659
1778535600	45.67	2.92	6.83	43.33	45.75	43.22	134747
1778276400	42.75	2.24	5.53	41.99	43.32	41.95	95752
1778190000	40.51	-0.81	-1.96	42.28	43.85	40.42	136928
1778103600	41.32	3.06	8.00	40.41	42.47	40.41	126694
1778017200	38.26	-0.11	-0.29	39.08	39.39	38.2	52821
1777930800	38.37	0.11	0.29	38.01	38.89	37.5	83168
1777671600	38.26	0.35	0.92	37.83	38.53	37.53	100218
1777585200	37.91	1.17	3.18	37.91	38.34	37.55	112073
1777498800	36.74	-2	-5.16	38.15	38.15	36.61	188972
1777412400	38.74	-2.47	-5.99	40.18	40.18	38.42	124227
1777326000	41.21	0.17	0.41	40.98	41.66	40.4	126418
1777066800	41.04	-0.34	-0.82	41.39	41.73	40.82	79241
1776980400	41.38	-1.08	-2.54	42.28	42.67	40.51	190077
1776894000	42.46	0.34	0.81	43.42	43.81	42.35	117258
1776807600	42.12	-3.04	-6.73	44.84	44.84	41.98	127646
1776721200	45.16	-0.89	-1.93	45.3	45.59	44.42	85471
1776462000	46.05	2.97	6.89	43.82	46.67	43.82	199903
1776375600	43.08	0.32	0.75	43.29	43.6	42.57	90234
1776289200	42.76	-0.93	-2.13	43.25	43.93	42.26	87963
1776202800	43.69	0.48	1.11	43.8	44.25	43.29	150719
1776116400	43.21	0.09	0.21	42.52	44.07	42.45	115600
1775857200	43.12	-1.7	-3.79	45.13	45.7	42.8	103740
1775770800	44.82	0.8	1.82	44.31	45.22	42.62	91173
1775684400	44.02	1.17	2.73	45.24	45.79	43.36	185754
1775598000	42.85	0.27	0.63	42.79	42.88	40.94	141760
1775511600	42.58	0.59	1.41	42.07	42.84	41.5	81280
1775166000	41.99	-0.21	-0.50	39.28	42.5	39.28	162169
1775079600	42.2	2.75	6.97	40.36	42.95	40	176016
1774993200	39.45	3.66	10.23	37.1	39.54	37.1	205900
1774906800	35.79	-0.12	-0.33	37	37.03	35.33	128451
1774647600	35.91	1.07	3.07	34.58	36.44	34.31	147603
1774561200	34.84	-1.58	-4.34	35.08	36.29	34.81	204731
1774474800	36.42	0.62	1.73	37.47	37.91	36.25	146743
1774388400	35.8	0.49	1.39	35.02	36.08	34.37	195469
1774302000	35.31	1.66	4.93	34.03	36.2	33.98	249240
1774042800	33.65	-0.45	-1.32	34	34.13	32.759999	1888571
1773956400	34.1	-2.9	-7.84	34.45	34.49	32.36	394953
1773870000	37	-5.22	-12.36	40.59	40.59	36.79	271752
1773783600	42.22	-0.58	-1.36	43.02	43.7	41.97	121044
1773697200	42.8	-0.28	-0.65	43.08	43.77	41.42	135826