Silvercorp Metals Inc【SVM】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	-1.72	-10.2502979738	16.78	17.07	14.41	654975	15.44211251	CS
4	-1.25	-7.66400980993	16.31	18.61	13.33	875059	16.2075715	CS
12	0.49	3.36307481126	14.57	21.6	13.33	906918	16.91247201	CS
26	3.46	29.8275862069	11.6	21.6	10.93	1202437	15.63989764	CS
52	9.49	170.377019749	5.57	21.6	5.49	1040303	12.63400744	CS
156	11.32	302.673796791	3.74	21.6	2.88	623726	9.21432007	CS
260	8.09	116.068866571	6.97	21.6	2.74	511187	7.95925906	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
1782337200	14.78	-0.26	-1.73	14.53	14.88	14.41	768447
1782250800	15.04	-0.79	-4.99	15.02	15.45	14.8	751648
1782164400	15.83	0.03	0.19	15.92	16.07	15.66	637100
1781905200	15.8	-0.18	-1.13	15.52	15.82	15.44	207027
1781818800	15.98	-0.79	-4.71	16.78	17.07	15.84	910655
1781732400	16.77	-0.91	-5.15	17.69	18.08	16.7	1000765
1781646000	17.68	0.61	3.57	17.35	18.05	17.26	1568015
1781559600	17.07	1.26	7.97	17.11	18.08	16.87	875285
1781300400	15.81	1.1	7.48	14.87	16.01	14.77	1315487
1781214000	14.71	1.32	9.86	13.51	14.79	13.33	789324
1781127600	13.39	-0.66	-4.70	13.51	13.85	13.37	753140
1781041200	14.05	-0.82	-5.51	14.97	15.01	13.54	750512
1780954800	14.87	0.07	0.47	15.01	15.21	14.73	804267
1780695600	14.8	-2.38	-13.85	16.6	16.6	14.68	1062173
1780609200	17.18	0.17	1.00	17.28	17.56	16.96	358160
1780522800	17.01	-1.24	-6.79	17.83	18.02	17	582105
1780436400	18.25	0.43	2.41	18.11	18.61	17.96	528196
1780350000	17.82	0.32	1.83	17.02	18.21	16.719999	947917
1780090800	17.5	0.34	1.98	17.13	17.53	16.73	2121877
1780004400	17.16	0.61	3.69	16.309999	17.37	16.05	769070
1779918000	16.55	-0.7	-4.06	16.6	16.98	16.3	851346
1779831600	17.25	0.21	1.23	16.88	17.25	16.53	743472
1779745200	17.04	0.74	4.54	16.96	17.07	16.78	295795
1779486000	16.3	-0.54	-3.21	16.84	16.84	16.059999	910290
1779399600	16.84	-0.36	-2.09	16.95	17.23	16.5	892845
1779313200	17.2	0.29	1.71	17.33	17.46	16.77	704793
1779226800	16.91	-1.75	-9.38	17.85	17.85	16.83	768591
1778881200	18.66	-1.83	-8.93	19.29	19.44	18.21	847290
1778794800	20.49	-1.03	-4.79	21.32	21.33	20.2	843766
1778708400	21.52	0.73	3.51	20.8	21.6	20.15	1080594
1778622000	20.79	0.6	2.97	19.83	20.88	19.19	1074197
1778535600	20.19	1.69	9.14	18.89	20.31	18.89	1237081
1778276400	18.5	0.15	0.82	18.7	19.01	17.93	1018438
1778190000	18.35	0.6	3.38	18.39	19.57	18.19	1448200
1778103600	17.75	1.35	8.23	17.28	17.87	17.28	875305
1778017200	16.399999	-0.18	-1.09	16.8	17	16.34	439924
1777930800	16.579999	-0.07	-0.42	16.489999	16.76	16.309999	521023
1777671600	16.649999	0.32	1.96	16.25	16.719999	16.079999	631762
1777585200	16.329999	0.64	4.08	16.329999	16.66	16.12	2307680
1777498800	15.69	-0.47	-2.91	16	16.07	15.5	995730
1777412400	16.16	-0.89	-5.22	16.68	16.68	15.87	1110281
1777326000	17.05	-0.05	-0.29	16.92	17.14	16.559999	880902
1777066800	17.1	0.46	2.76	16.84	17.32	16.5	976996
1776980400	16.64	-0.48	-2.80	16.91	17.11	15.99	1016234
1776894000	17.12	0.84	5.16	16.79	17.47	16.52	1059128
1776807600	16.28	-0.68	-4.01	16.76	17.03	16.19	1224581
1776721200	16.96	-0.61	-3.47	17.31	17.31	16.25	1204810
1776462000	17.57	0.24	1.38	17.63	18.36	17.49	1330503
1776375600	17.33	0.36	2.12	17.13	17.78	16.87	890377
1776289200	16.97	-0.09	-0.53	16.9	17.64	16.68	993557
1776202800	17.06	0.78	4.79	16.6	17.1	16.42	791505
1776116400	16.28	0.34	2.13	15.58	16.34	15.53	947536
1775857200	15.94	0.41	2.64	15.67	15.94	15.58	623442
1775770800	15.53	-0.03	-0.19	15.57	16.04	15.42	662847
1775684400	15.56	0.03	0.19	16.52	16.68	15.38	838257
1775598000	15.53	0.1	0.65	15.38	15.62	14.97	727795
1775511600	15.43	0.12	0.78	15.25	15.51	15.08	478450
1775166000	15.31	-0.1	-0.65	14.57	15.51	14.47	854760
1775079600	15.41	0.45	3.01	15.32	16.059999	15.02	1064840
1774993200	14.96	0.99	7.09	14.34	15.04	14.34	1012544
1774906800	13.97	-0.25	-1.76	14.63	14.7	13.79	999239
1774647600	14.22	0.81	6.04	13.42	14.41	13.41	1154557
1774561200	13.41	-0.87	-6.09	13.68	14.2	13.41	1052055
1774474800	14.28	0.87	6.49	14.23	14.45	14	1836783