American Rare Earths Ltd (QX)【AMRRY】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	0.09	0.656934306569	13.7	15.64	13.7	4567	14.21013093	DR
4	0.54	4.07547169811	13.25	17.4613	13.175	9058	15.17411654	DR
12	0.94	7.31517509728	12.85	17.4613	10.55	5611	13.7907494	DR
26	0.19	1.39705882353	13.6	17.55	10.55	4902	13.74303614	DR
52	4.74	52.3756906077	9.05	32.73	6.75	10155	15.55064041	DR
156	8.89	181.428571429	4.9	32.73	0.01	7260	12.88899146	DR
260	8.89	181.428571429	4.9	32.73	0.01	7260	12.88899146	DR

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
1780694940	13.79	-0.51	-3.57	13.71	14.5	13.71	9755
1780608540	14.3	0	0.00	14.05	14.36	14.05	1088
1780522140	14.3	-1.34	-8.57	14.2	15.3	14.2	7247
1780435740	15.64	0.99	6.76	15.18	15.64	15	1274
1780349340	14.65	-0.43	-2.85	13.7	15.18	13.7	3473
1780090080	15.08	-0.43	-2.77	15.5	15.5	15	2222
1780003320	15.51	0.25	1.61	14.85	15.695	14.43	6832
1779917340	15.264	0.15	0.99	14.81	15.264	14.81	3466
1779830940	15.115	-0.53	-3.36	15.08	15.5	14.95	4858
1779484920	15.64	-0.69	-4.24	14.61	15.64	14.61	23377
1779398880	16.332799	0.58	3.70	15.41	16.37	15.41	1735
1779312300	15.75	0.6	3.96	15.22	16.1736	15.22	8003
1779225660	15.15	-0.52	-3.32	16.44	16.44	15.15	24231
1779139740	15.67	0.43	2.82	14.87	16.52	14.87	10740
1778880000	15.24	-0.9	-5.58	15.03	15.5	13.8	18454
1778793900	16.14	2.13	15.20	15	17.4613	14.15	23671
1778707380	14.01	0.29	2.11	13.75	14.08	13.595	6993
1778621340	13.7205	-0.27	-1.93	13.19	13.98	13.19	3367
1778534940	13.99	0.24	1.75	13.25	13.99	13.175	11309
1778275200	13.75	0.27	2.00	13.504	13.75	13.504	1622
1778188800	13.48	0.15	1.13	13.605	13.77	13.48	2669
1778102520	13.33	0.22	1.68	13.15	13.33	13	5816
1778016000	13.11	0.22	1.71	12.82	13.2575	12.82	2287
1777930140	12.89	-0.32	-2.42	13.23	13.61	12.89	3546
1777671000	13.21	0.01	0.08	13.05	13.21	13.05	1466
1777584540	13.2	0.29	2.26	14	14	13.2	841
1777498200	12.908	0	0.00	12.908	12.908	12.908	0
1777411800	12.908	-0.09	-0.71	14.1	14.1	12.908	3232
1777325400	13	0.5	4.00	13.53	13.53	12.58	2565
1777065780	12.5	0.21	1.71	12.5	12.5	12.5	471
1776979740	12.29	-0.4	-3.15	12.12	12.29	12.1	3050
1776893280	12.69	0.69	5.75	12.525	12.69	12.15	15030
1776806940	12	0.2	1.69	11.8	12.2316	11.52	4932
1776720540	11.8	-0.6	-4.84	12	12.3375	11.75	5223
1776460800	12.4	-0.58	-4.47	12.75	12.75	12.15	11320
1776374940	12.98	0.33	2.61	12.66	12.98	12.66	3960
1776288360	12.65	0.6	4.98	12.04	12.65	12.04	1533
1776202140	12.05	-0.23	-1.83	12.3	12.3	12.05	4084
1776115740	12.2752	0.16	1.28	12.05	12.6	12.05	9145
1775856000	12.12	0.23	1.93	12.745	12.745	12.12	3338
1775770140	11.89	-0.09	-0.75	12.105	12.1995	11.89	1744
1775683500	11.98	0.68	6.04	11.65	12.85	11.65	11380
1775596800	11.2975	-0.19	-1.66	11.2975	11.2975	11.2975	349
1775510940	11.488	0.34	3.03	11.5	11.8	11.44	541
1775164920	11.15	-0.39	-3.35	11.2	11.65	11.15	1856
1775078400	11.536	0.2	1.73	11.7	11.8	11.525	9459
1774992540	11.34	0.16	1.42	11.146	11.34	10.75	4980
1774906080	11.1816	0.48	4.50	11.05	11.1816	11.05	617
1774646940	10.7	-0.55	-4.89	11	11	10.7	1554
1774560480	11.25	-0.25	-2.16	11.16	11.25	11	1621
1774473900	11.4985	0.61	5.59	11.31	11.66	11.31	1321
1774387560	10.89	-0.26	-2.33	10.77	10.9	10.55	5549
1774300800	11.15	0.15	1.36	11	11.8	11	3110
1774041960	11	-0.6	-5.17	11.4	11.4	11	3159
1773955740	11.6	-0.9	-7.20	11.6	11.8	11.312	7313
1773869340	12.5	-0.15	-1.19	12.16	12.5	11.85	2654
1773782700	12.65	-0.1	-0.78	12.75	12.75	12.65	1438
1773696120	12.75	0.27	2.16	12.85	12.85	12.6	2945
1773437340	12.48	-1.02	-7.56	12.725	12.945	12.48	850
1773350400	13.5	0.4	3.05	12.63	13.5	12.48	2224
1773264540	13.1	0.61	4.88	12.27	13.25	11.7	3551
1773178080	12.49	0.27	2.21	12.49	13.0595	12.49	2630
1773091740	12.22	-0.79	-6.04	12	12.22	11.6	20778