Los Andes Copper Ltd【LA】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	-0.69	-5.15309932786	13.39	13.59	12.41	9916	12.6724108	CS
4	-1.43	-10.1203113942	14.13	14.75	12.41	4479	13.0234401	CS
12	-0.2	-1.5503875969	12.9	16.65	11.15	4613	13.55482076	CS
26	3.69	40.9544950055	9.01	18.97	8.88	13280	13.81840725	CS
52	7	122.807017544	5.7	18.97	5.65	10635	11.57618215	CS
156	-2.45	-16.1716171617	15.15	19.1	5.05	6729	11.0187242	CS
260	5.65	80.1418439716	7.05	19.1	5.05	8001	11.77105959	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	12.7	0.2	1.60	12.51	12.7	12.5	38100
1781214000	12.5	-0.08	-0.64	12.46	12.5	12.46	500
1781127600	12.58	0.17	1.37	12.69	12.8	12.58	5336
1781041200	12.41	-0.69	-5.27	13.59	13.59	12.41	4182
1780954800	13.1	0.2	1.55	13.39	13.4	13.1	1463
1780695600	12.9	-0.33	-2.49	13.24	13.24	12.9	5206
1780609200	13.23	-0.02	-0.15	13.74	13.74	13.21	2886
1780522800	13.25	-0.5	-3.64	13.99	13.99	13.22	6920
1780436400	13.75	0.15	1.10	13.74	13.84	13.64	2600
1780350000	13.6	-0.3	-2.16	13.5	13.6	13.5	2107
1780090800	13.9	-0.1	-0.71	13.66	14.4	13.66	1323
1780004400	14	0	0.00	14	14	14	73
1779918000	14	0.47	3.47	14.75	14.75	13.75	5610
1779831600	13.53	0	0.00	13.53	13.53	13.53	45
1779745200	13.53	-0.4	-2.87	13.52	13.53	13.52	1505
1779486000	13.93	0.43	3.19	14.25	14.25	13.93	2200
1779399600	13.5	0.05	0.37	13.5	13.5	13.5	100
1779313200	13.45	-0.34	-2.47	14.24	14.24	13.33	1628
1779226800	13.79	-0.43	-3.02	14.13	14.13	13.62	3324
1778881200	14.22	-0.17	-1.18	14.5	14.5	13.7	3680
1778794800	14.39	-0.36	-2.44	14.69	14.69	14.39	650
1778708400	14.75	-0.05	-0.34	15	15	14.75	770
1778622000	14.8	0.25	1.72	14.54	14.8	14.54	2450
1778535600	14.55	-0.03	-0.21	14.94	14.95	14.55	8232
1778276400	14.58	0.06	0.41	14.58	14.58	14.58	335
1778190000	14.52	-0.48	-3.20	15.15	15.15	14.52	2433
1778103600	15	0	0.00	15.01	15.01	15	2460
1778017200	15	-0.45	-2.91	15.75	15.75	15	300
1777930800	15.45	0.09	0.59	15.45	15.46	15.45	1410
1777671600	15.36	-1.14	-6.91	15.36	15.36	15.36	170
1777585200	16.5	0	0.00	16.5	16.5	15.75	1140
1777498800	16.5	0.5	3.13	15.03	16.649999	15.03	10200
1777412400	16	-0.3	-1.84	16.01	16.2	16	5316
1777326000	16.3	1.4	9.40	15	16.41	15	28200
1777066800	14.9	1.3	9.56	14.25	14.9	14.18	18488
1776980400	13.6	0.16	1.19	13.57	13.6	13.44	1103
1776894000	13.44	1.46	12.19	12	13.44	12	21309
1776807600	11.98	0.37	3.19	11.63	11.98	11.63	725
1776721200	11.61	0.06	0.52	11.89	11.9	11.61	2100
1776462000	11.55	0.26	2.30	11.36	11.9	11.36	10950
1776375600	11.29	-0.01	-0.09	11.48	11.48	11.29	1252
1776289200	11.3	-0.6	-5.04	11.8	11.8	11.3	1610
1776202800	11.9	0.39	3.39	12	12	11.9	2899
1776116400	11.51	0.11	0.96	11.45	11.6	11.41	8500
1775857200	11.4	0.15	1.33	11.94	11.94	11.15	14100
1775770800	11.25	-0.52	-4.42	12.39	12.39	11.25	4000
1775684400	11.77	0	0.00	11.77	11.77	11.77	0
1775598000	11.77	0.27	2.35	11.77	11.77	11.77	515
1775511600	11.5	0	0.00	11.5	11.5	11.5	0
1775166000	11.5	-1.28	-10.02	12.44	13.09	11.5	1700
1775079600	12.78	0.29	2.32	11.31	13.2	11.31	4770
1774993200	12.49	0.51	4.26	11.89	12.49	11.89	7072
1774906800	11.98	-0.35	-2.84	11.96	12	11.96	4268
1774647600	12.33	-0.07	-0.56	12.33	12.33	12.33	110
1774561200	12.4	0	0.00	12.4	12.4	12.4	0
1774474800	12.4	-0.19	-1.51	12.45	12.45	12.39	1405
1774388400	12.59	-0.2	-1.56	12.86	12.86	12.37	1781
1774302000	12.79	-0.1	-0.78	12.9	12.9	12.25	6030
1774042800	12.89	0.89	7.42	12.69	12.89	12	8507
1773956400	12	-0.11	-0.91	12.35	12.35	11.02	25790
1773870000	12.11	0.56	4.85	12	12.83	11.81	5382
1773783600	11.55	-0.47	-3.91	12.01	12.01	11.55	2500
1773697200	12.02	-0.18	-1.48	12.2	12.2	12	4800