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	0.9	7.31707317073	12.3	13.2	12	7600	12.45973395	DR
4	-0.5	-3.6496350365	13.7	15.64	11.6	5107	13.08028218	DR
12	1.7	14.7826086957	11.5	17.4613	11.2975	6078	13.87954039	DR
26	0.25	1.9305019305	12.95	17.55	10.55	5161	13.72819517	DR
52	5.25	66.0377358491	7.95	32.73	6.75	10236	15.6171793	DR
156	8.3	169.387755102	4.9	32.73	0.01	7224	12.88824214	DR
260	8.3	169.387755102	4.9	32.73	0.01	7224	12.88824214	DR

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
1782768300	13.2	0.81	6.54	12.85	13.2	12.55	11926
1782509280	12.39	-0.06	-0.48	12.11	12.54	12	17310
1782422460	12.45	-0.42	-3.26	12.35	12.75	12	11692
1782336000	12.87	0.37	2.96	12.5	12.87	12.5	697
1782250140	12.5	-0.1	-0.79	12.2	12.9	12.15	1294
1782163500	12.6	-0.2	-1.53	12.3	12.6075	12.07	7007
1781818140	12.796	-0.7	-5.21	11.92	12.796	11.92	1551
1781731740	13.5	0.6	4.65	13	13.7	13	3129
1781645340	12.9	-0.4	-3.01	12.5	13.672	12.5	1209
1781558940	13.3	-0.69	-4.93	14.26	14.26	13.3	4288
1781299740	13.99	1.24	9.75	11.6	14.05	11.6	973
1781213220	12.7475	0.2	1.57	12.6	12.7475	12.6	1113
1781126940	12.55	-0.1	-0.79	12.725	12.92	12.55	2367
1781040540	12.65	-0.91	-6.68	11.8	13.65	11.8	14709
1780954140	13.555	-0.24	-1.70	14.25	14.3	13.51	6849
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