Endeavour Mining PLC (QX)【EDVMF】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	-8.17	-13.3278955954	61.3	62.46	53.13	36496	60.28427265	CS
4	-13.32	-20.0451467269	66.45	68.5	53.13	29650	60.89904348	CS
12	-6.6377	-11.1058314106	59.7677	68.5	51.35	13965	61.14620536	CS
26	6.56	14.0863216663	46.57	72.18	44.86	30520	60.11309911	CS
52	20.88	64.7441860465	32.25	72.18	29	31786	49.36407973	CS
156	25.91	95.1873622337	27.22	72.18	15.6	25276	33.1365298	CS
260	28.7469	117.896821979	24.3831	72.18	15.6	21760	30.11587811	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
1780694940	53.13	-3.87	-6.79	55	55	53.13	3705
1780608540	57	0.62	1.10	57.3	57.3	56.16	5890
1780522140	56.382	-0.62	-1.08	57.34	57.403	56.382	23971
1780435740	57	-2.71	-4.54	59.92	59.95	56.43	25500
1780349340	59.713	-2.75	-4.40	61	61	58.925431	29103
1780090080	62.46	2.96	4.97	61.3	62.46	61.3	98018
1780003320	59.5	0.29	0.49	59.54	59.54	59.41	23835
1779917340	59.21	-0.79	-1.32	60.98	60.98	58.25	2865
1779830940	60	2.2	3.80	57.5	60	57.5	25476
1779484920	57.802	-1.05	-1.79	58.3975	58.3975	55.09	3769
1779398880	58.855	-0.15	-0.25	58.597	59.247	58.597	5065
1779312300	59	1.12	1.94	57.89	59	57.89	23647
1779225660	57.8764	-4.05	-6.55	57.995	58.387	57.8764	113769
1779139740	61.93	1.44	2.38	60.49	61.93	60.112	1616
1778880000	60.49	-5.64	-8.52	61.45	62.15	59.9355	36567
1778793900	66.125	-0.88	-1.31	66.5	66.5	65.686068	25983
1778707740	67	0	0.00	67	67	67	0
1778621340	67	-0.2	-0.30	61.5	67	61.5	27145
1778534940	67.2	2.26	3.48	68.5	68.5	67	21024
1778275200	64.94	-1.48	-2.23	66.45	66.45	64.94	40464
1778188800	66.42	2.44	3.81	67.01	67.01	65.29	71497
1778102520	63.985	5.79	9.94	62	63.985	62	28831
1778016000	58.2	1.36	2.39	56.97	58.2	56.97	8962
1777930140	56.84	-1.16	-2.00	57.43	57.43	56.84	695
1777671000	58	0.38	0.66	59.102	59.102	58	1030
1777584540	57.62	2.04	3.68	59.75	60.28	57.62	2848
1777498140	55.5754	-0.82	-1.45	51.68	56.135	51.68	4866
1777411800	56.3935	-3.02	-5.08	57.01	57.79	55.86	3647
1777325400	59.411	-1.81	-2.95	59.55	59.981	59	2410
1777065780	61.2165	-2.19	-3.46	60.2296	62.194	59.831	9909
1776979740	63.41	0.65	1.04	62.85	63.41	62.85	1036
1776893280	62.756	-0.55	-0.87	64	64.849999	62.756	769
1776806940	63.306	-3.17	-4.77	64.878	64.878	63.306	1384
1776720540	66.474999	0.71	1.09	65.92	67	65.92	3325
1776460800	65.76	1.37	2.13	67	67.77	65.76	4524
1776374940	64.39	-0.08	-0.12	65.878	65.878	63.79	1805
1776288360	64.47	-1.76	-2.66	67.32	67.32	64.47	2481
1776202140	66.23	1.21	1.86	65.55	66.26	65.55	2780
1776115740	65.019999	-0.3	-0.45	61	65.599999	61	6120
1775856000	65.316	5.04	8.35	65.5	65.5	64.58	2883
1775770140	60.28	-2.2	-3.52	63.01	64	60.28	2937
1775683500	62.48	4.6	7.95	62.88	63.8	62.34	7907
1775596800	57.88	-1.24	-2.10	60.6222	60.65	57.88	6440
1775510940	59.12	-1.54	-2.54	56.48	61.1	56.48	2551
1775164920	60.66	-1.45	-2.33	60.582	61.75	60.57	2114
1775078400	62.1101	2.11	3.52	60.5	62.64	60	9661
1774992540	60	4.34	7.79	57.7	60	57.7	1807
1774906080	55.6649	-0.83	-1.46	55.86	56.484	54.8779	2600
1774646940	56.49	1.97	3.61	51.65	56.76	51.65	11568
1774560480	54.52	-2.9	-5.05	55.06	55.06	54.52	5827
1774473900	57.42	2.26	4.09	57.42	57.42	57.42	1003
1774387560	55.1625	1.15	2.13	53.371	55.1625	53.371	1442
1774300800	54.01	2.49	4.84	52.52	54.01	52.48	2534
1774041960	51.518	-2.88	-5.30	53.3105	53.3105	51.35	4214
1773955740	54.4	-3.02	-5.26	52.658	54.71	52.19	15256
1773869340	57.42	-2.47	-4.12	58	58.17	57.41	3202
1773782700	59.89	0.48	0.81	62.46	62.58	59.89	5183
1773696120	59.41	2.41	4.23	54.69	60.26	54.69	10278
1773437340	57	-4.4	-7.17	59.7677	59.7677	56.9664	3997
1773350400	61.4	-0.64	-1.03	61.405	61.766	61.07	9630
1773264540	62.0378	-3.16	-4.84	61.71	62.5625	61.5	2688
1773178080	65.194999	2.64	4.22	64.524199	65.194999	64.218	10942
1773091740	62.55343	0.07	0.12	61.2585	62.55343	61	13745