Anglo American Plc (QX)【AAUKF】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	-3.51	-6.81421083285	51.51	51.51	48	469	49.27976546	CS
4	-5.8	-10.780669145	53.8	57	48	2558	54.84729889	CS
12	1.4599	3.13686476823	46.5401	57	45.8	2503	53.5006461	CS
26	6.533	15.7546965057	41.467	57	37.95	2679	48.70117516	CS
52	16.46	52.1876981611	31.54	57	27.18	2731	42.57617178	CS
156	19.7	69.6113074205	28.3	57	20.9105	5226	32.4320535	CS
260	6.02	14.3401619819	41.98	57	20.9105	4428	34.99009682	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
1782508800	48	0	0.00	48	48	48	0
1782422400	48	0	0.00	48	48	48	0
1782336000	48	-3.51	-6.81	48	48	48	596
1782249900	51.51	0	0.00	51.51	51.51	51.51	0
1782163500	51.51	-3.57	-6.48	51.51	51.51	51.51	342
1781818140	55.08	0	0.00	55.08	55.08	55.08	0
1781731740	55.08	0	0.00	55.08	55.08	55.08	0
1781645340	55.08	0	0.00	55.08	55.08	55.08	0
1781558940	55.08	0	0.00	55.08	55.08	55.08	0
1781299740	55.08	3.99	7.80	55.08	55.08	55.08	191
1781213220	51.095	0.55	1.08	51.095	51.095	51.095	1024
1781126940	50.55	0	0.00	50.55	50.55	50.55	0
1781040540	50.55	-3.29	-6.11	53.0121	53.0121	50.55	315
1780954140	53.84	0	0.00	53.84	53.84	53.84	0
1780694940	53.84	-0.85	-1.56	52.07	53.84	52.07	1070
1780608540	54.6945	-2.31	-4.04	54.6945	54.6945	54.6945	259
1780522140	57	0	0.00	57	57	57	0
1780435740	57	2.45	4.49	55.5	57	55.5	9069
1780349340	54.55	1.7	3.22	53.025	54.55	53.025	10213
1780090080	52.85	-0.15	-0.28	53.8	54.25	52.85	2501
1780003740	53	0	0.00	53	53	53	0
1779917340	53	0.25	0.47	53	53	53	608
1779830940	52.75	2.76	5.52	52.5	52.75	52.5	1536
1779485340	49.99	0	0.00	49.99	49.99	49.99	0
1779398940	49.99	0	0.00	49.99	49.99	49.99	0
1779312540	49.99	0	0.00	49.99	49.99	49.99	0
1779226140	49.99	0	0.00	49.99	49.99	49.99	0
1779139740	49.99	0	0.00	49.99	49.99	49.99	110
1778880000	49.99	-3.65	-6.80	49.99	49.99	49.99	1590
1778793900	53.64	-1.36	-2.47	54.8	54.8	53.64	1495
1778707380	55	0.51	0.94	54.49	55	54.49	16110
1778621340	54.49	0	0.00	54.49	54.49	54.49	0
1778534940	54.49	2.18	4.16	53	54.49	53	12461
1778275200	52.315	-0.19	-0.35	53	53	52.315	2837
1778188800	52.5	0.5	0.96	52.5	52.5	52.5	1120
1778102520	52	2.93	5.97	50.08	52	50.08	9216
1778016000	49.0712	0.84	1.74	49.0712	49.0712	49.0712	266
1777930140	48.234	-2.02	-4.01	49.66	49.66	48.234	898
1777671000	50.25	0	0.00	50.25	50.25	50.25	81
1777584540	50.25	1.41	2.89	49.2075	50.25	46.84	1936
1777498140	48.8375	-1.42	-2.82	45.8	48.8375	45.8	1318
1777411800	50.2525	0	0.00	50.2525	50.2525	50.2525	6
1777325400	50.2525	0.04	0.07	50.2525	50.2525	50.2525	259
1777066140	50.215	0	0.00	50.215	50.215	50.215	0
1776979740	50.215	0.46	0.92	51.63	51.63	50.215	1083
1776893340	49.7575	0	0.00	49.7575	49.7575	49.7575	0
1776806940	49.7575	-0.74	-1.47	49.7575	49.7575	49.7575	496
1776720540	50.5	1.86	3.83	50.5	50.5	50.5	196
1776460800	48.6375	0	0.00	48.6375	48.6375	48.6375	0
1776374400	48.6375	0	0.00	48.6375	48.6375	48.6375	0
1776288000	48.6375	0	0.00	48.6375	48.6375	48.6375	0
1776201600	48.6375	0	0.00	48.6375	48.6375	48.6375	0
1776115200	48.6375	0	0.00	48.6375	48.6375	48.6375	0
1775856000	48.6375	1.05	2.20	47	48.6375	47	654
1775770140	47.59	0.26	0.54	47.955	47.955	47.59	732
1775683500	47.335	3.21	7.27	46.5401	47.335	46.54	2014
1775596920	44.125	0	0.00	44.125	44.125	44.125	0
1775510520	44.125	0	0.00	44.125	44.125	44.125	0
1775164920	44.125	2.55	6.13	44.125	44.125	44.125	239
1775078940	41.575	0	0.00	41.575	41.575	41.575	0
1774992540	41.575	1.55	3.88	41.575	41.575	41.575	5688
1774906080	40.0226	-4.43	-9.96	40.7175	41.515	40.0226	1442
1774598400	44.45	0	0.00	44.45	44.45	44.45	0