DPM Metals Inc (PK)【DPMLF】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	-0.27	-0.83850931677	32.2	35.55	31.11	36444	33.44120599	CS
4	-2.1515	-6.31280900195	34.0815	35.58	30.9553	19832	33.47132502	CS
12	-5.4824	-14.6539649956	37.4124	41.03	27.34	27412	34.42784578	CS
26	4.05	14.5265423242	27.88	46.28	27.34	75705	34.69455095	CS
52	15.45	93.75	16.48	46.28	14.66	92937	25.98623039	CS
156	25.36	385.99695586	6.57	46.28	5.78	51657	19.43807181	CS
260	24.91	354.843304843	7.02	46.28	3.95	40025	16.39854158	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
1780694940	31.93	-3.04	-8.70	34.97	34.97	31.78	28295
1780608540	34.974	0.57	1.67	34.85	35.55	34.64	10062
1780522140	34.4	1.18	3.55	33.94	34.5815	33.22	18944
1780435740	33.22	0.81	2.50	31.11	33.22	31.11	17593
1780349340	32.409999	-1.03	-3.08	33.04	34.42	31.63	28671
1780090080	33.439999	0.89	2.73	32.2	33.667	32.2	106952
1780003320	32.549999	-0.42	-1.27	32.632599	33.25	32.222	17429
1779917340	32.97	-1.44	-4.17	33.95	34.07	32.97	5607
1779830940	34.405	1.3	3.91	33.86	34.96	33.8	17265
1779484920	33.11	0.27	0.82	32.402	33.119999	32.402	5574
1779398880	32.84	0.48	1.48	32.1	32.842	31.79	7396
1779312300	32.36	1.29	4.14	31.99	32.74	31.84	15953
1779225660	31.0725	-1.61	-4.94	32.57	32.57	30.9553	16002
1779139740	32.686	0.04	0.11	33.21	33.21	32.54	8641
1778880000	32.65	-2.05	-5.91	34	34	31.95	26517
1778793900	34.7	-0.24	-0.69	34.79	34.8	34.26	15645
1778707380	34.94	0.04	0.11	34.9	35.4	34.18	8068
1778621340	34.9	0.03	0.09	35.38	35.38	34.23	24821
1778534940	34.87	0.33	0.96	34.31	35.58	34.31	17068
1778275200	34.54	0.51	1.50	34.0815	35.24	33.409999	8604
1778188800	34.03	-0.32	-0.93	35.369	35.369	33.72	351589
1778102520	34.35	2.23	6.94	32.4754	35.495	32.4754	25615
1778016000	32.119999	-0.36	-1.11	32.640099	32.77	32.09	16270
1777930140	32.479999	-0.95	-2.84	33	33.28	32.369999	12782
1777671000	33.43	-0.13	-0.39	33.5	33.96	33.32	12592
1777584540	33.5625	0.03	0.10	30.34	34.45	30.34	12676
1777498140	33.53	-0.83	-2.42	33.08	33.977	33.08	20676
1777411800	34.36	-1.08	-3.03	34.46	34.47	33.84	32795
1777325400	35.435	-0.37	-1.02	36.39	36.52	35.03	5749
1777065780	35.8	-0.11	-0.31	35.914	36.16	35.54	14923
1776979740	35.91	-0.91	-2.47	36.77	36.86	35.53	13718
1776893280	36.82	0.53	1.46	36.82	37.04	36.76	18569
1776806940	36.2901	-2.26	-5.86	38.1	38.19	36.24	34357
1776720540	38.55	-0.66	-1.68	39.71	39.71	37.98	40266
1776460800	39.21	1.14	2.99	38.76	39.62	38.74	14850
1776374940	38.07	-0.26	-0.67	36.89	39.32	36.89	9790
1776288360	38.328	-1.63	-4.09	40.085	40.085	38.04	13784
1776202140	39.962	-0.31	-0.76	40.9474	41.03	39.92	9126
1776115740	40.27	0.8	2.03	39.03	40.36	39.03	7375
1775856000	39.47	0.76	1.96	39.51	40.04	39.168	7331
1775770140	38.71	0.4	1.05	37	39.18	37	7315
1775683500	38.306	0.39	1.02	39.53	40	37.856	31500
1775596800	37.92	0.83	2.25	36.83	37.92	36.28	13896
1775510940	37.085096	0.1	0.26	37.04	37.32	36.73	6266
1775164920	36.99	-0.3	-0.81	36.41	37.36	35.97	74094
1775078400	37.293	2.08	5.92	35.68	37.93	35.68	35835
1774992540	35.21	2.31	7.02	34	35.21	33.99	43590
1774906080	32.9	0.16	0.49	32.65	33.64	32.65	21272
1774646940	32.74	0.89	2.79	30.59	33.33	30.59	12582
1774560480	31.85	-0.82	-2.51	31.33	33.21	31.33	15228
1774473900	32.67	1.1	3.48	34.53	34.53	32.56	26988
1774387560	31.57	-0.37	-1.16	31.395	32.119999	31.395	20208
1774300800	31.94	1.48	4.85	31	32.36	31	23822
1774041960	30.464	-1.15	-3.63	31.262	31.330163	30	51648
1773955740	31.61	-0.96	-2.95	27.34	31.61	27.34	38479
1773869340	32.57	-2.19	-6.30	32	33.85	32	38316
1773782700	34.76	-0.94	-2.62	35.8	36	34.76	17852
1773696120	35.696	-0.29	-0.82	35.617121	37.27	35.09	17216
1773437340	35.99	-2.17	-5.69	37.4124	38.02	35.99	42157
1773350400	38.16	-1.09	-2.78	37.55	39.3	37.55	23561
1773264540	39.25	-0.65	-1.63	38.78	39.34	38.29	46818
1773178080	39.9	0.71	1.81	39.78	40.69	39.67	55845
1773091740	39.19	-1.1	-2.73	39.24	39.24	37.515	49292