SSR Mining Inc【SSRM】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	-4.74	-11.3234591495	41.86	42.13	36.88	436727	40.12186545	CS
4	-10.05	-21.3059147763	47.17	49.58	36.88	473572	43.33485456	CS
12	-1.15	-3.00496472433	38.27	50.44	30.96	464481	41.46721814	CS
26	7.96	27.2976680384	29.16	50.44	28.63	489590	38.49342441	CS
52	19.66	112.600229095	17.46	50.44	16.06	462910	32.41004159	CS
156	17.52	89.387755102	19.6	50.44	5.1	458145	18.09352111	CS
260	15.7	73.2959850607	21.42	50.44	5.1	439065	19.4790716	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
1780954800	37.12	-0.13	-0.35	37.49	37.98	36.88	523225
1780695600	37.25	-3.69	-9.01	39.78	39.78	37.07	472382
1780609200	40.94	0.78	1.94	40.8	41.87	40.67	309675
1780522800	40.16	-1.11	-2.69	40.99	41.67	40.13	459834
1780436400	41.27	-0.01	-0.02	41.57	41.96	40.66	493895
1780350000	41.28	-1.81	-4.20	41.86	42.13	40.14	447848
1780090800	43.09	1.5	3.61	41.85	43.22	41.19	1372800
1780004400	41.59	0.48	1.17	40.61	42.07	39.74	327518
1779918000	41.11	-1.59	-3.72	41.66	42.16	41.04	276446
1779831600	42.7	0.05	0.12	42.24	43.36	42.06	257506
1779745200	42.65	1.58	3.85	41.7	42.65	41.7	85652
1779486000	41.07	-0.66	-1.58	41.62	41.74	40.36	227636
1779399600	41.73	-0.51	-1.21	41.14	42.44	40.94	402770
1779313200	42.24	1.51	3.71	41.34	42.53	40.8	382221
1779226800	40.73	-2.48	-5.74	42	42	40.07	497804
1778881200	43.21	-3.81	-8.10	44.23	44.28	42.49	478253
1778794800	47.02	-0.6	-1.26	47.8	47.8	45.9	380304
1778708400	47.62	-1.39	-2.84	48.65	49.01	47.26	441176
1778622000	49.01	1.47	3.09	46.7	49.26	45.86	900370
1778535600	47.54	0.77	1.65	47.17	49.58	46.2	783784
1778276400	46.77	2.07	4.63	45.24	47.36	45.18	515635
1778190000	44.7	0.21	0.47	46.07	47.26	44.45	638977
1778103600	44.49	6.02	15.65	44.13	46.49	43.39	958418
1778017200	38.47	-0.1	-0.26	39.46	39.74	38.33	242855
1777930800	38.57	-1.09	-2.75	39.45	39.94	38.51	305760
1777671600	39.66	0.54	1.38	38.76	40.13	38.71	270265
1777585200	39.12	0.57	1.48	39.93	40.19	38.64	328127
1777498800	38.55	-1.41	-3.53	39.29	39.43	38.41	520720
1777412400	39.96	-1.99	-4.74	40.94	41.03	39.42	443058
1777326000	41.95	0.22	0.53	41.63	42.17	40.77	393388
1777066800	41.73	0.85	2.08	41.19	41.78	40.4	316867
1776980400	40.88	-0.96	-2.29	41.54	41.79	39.87	443440
1776894000	41.84	0.97	2.37	42.19	42.33	41.4	257328
1776807600	40.87	-2.75	-6.30	43.38	43.38	40.82	609907
1776721200	43.62	0.11	0.25	43.11	43.85	42.35	433045
1776462000	43.51	0.77	1.80	43.62	44.41	43.31	437390
1776375600	42.74	-0.12	-0.28	42.96	43.65	42.58	379530
1776289200	42.86	-2.35	-5.20	44.8	44.8	42.75	449232
1776202800	45.21	1.02	2.31	44.75	45.25	43.85	330322
1776116400	44.19	-1.66	-3.62	44.99	45.29	43.81	366225
1775857200	45.85	-0.31	-0.67	46.28	47.59	45.42	331200
1775770800	46.16	-2.32	-4.79	48.76	50.44	45.41	444581
1775684400	48.48	3.2	7.07	48.67	49.21	46.92	530964
1775598000	45.28	0.9	2.03	44.38	45.3	43.47	466534
1775511600	44.38	0.41	0.93	43.74	45.24	43.74	314720
1775166000	43.97	0.19	0.43	41.22	44.41	41.11	493326
1775079600	43.78	2.92	7.15	42.09	45.44	41.41	602783
1774993200	40.86	4.35	11.91	37.44	41	37.44	607383
1774906800	36.51	-0.18	-0.49	37.2	37.6	35.87	384323
1774647600	36.69	2.53	7.41	34.33	37.46	34.33	454536
1774561200	34.16	-1.85	-5.14	34.74	36.54	34.12	406175
1774474800	36.01	2.38	7.08	35.36	36.78	35.33	544798
1774388400	33.63	0.34	1.02	32.67	34.05	32.43	379056
1774302000	33.29	1.81	5.75	31.85	34.15	31.85	561373
1774042800	31.48	-1.58	-4.78	32.97	32.97	30.96	877578
1773956400	33.06	-2.32	-6.56	32.82	33.53	31.52	600912
1773870000	35.38	-3.3	-8.53	37.39	37.39	35.21	496686
1773783600	38.68	-0.18	-0.46	39.31	39.69	38.3	307491
1773697200	38.86	0.2	0.52	38.27	39.76	37.69	497094
1773438000	38.66	-1.53	-3.81	40.05	40.2	38.35	375034
1773351600	40.19	-0.98	-2.38	42.25	42.25	40.13	492478
1773265200	41.17	-0.85	-2.02	41.2	41.23	39.16	432326
1773178800	42.02	1.07	2.61	41.63	42.99	40.86	531833
1773092400	40.95	-0.51	-1.23	39.55	40.99	37.75	627516