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	-1.9	-3.62595419847	52.4	53.84	48.764	17351	49.84751748	CS
4	-10.8	-17.6182707993	61.3	62.46	47.673529	30240	54.83806819	CS
12	-5.98	-10.5878186969	56.48	68.5	47.673529	19775	58.31099488	CS
26	-2.4857	-4.69126575661	52.9857	72.18	47.673529	31136	60.19265754	CS
52	19.85	64.7634584013	30.65	72.18	29	32701	49.87212464	CS
156	26.17	107.562679819	24.33	72.18	15.6	24935	33.7814756	CS
260	28.1055	125.501797316	22.3945	72.18	15.6	21739	30.51353724	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	50.5	1.5	3.06	50.35	51.3369	50.35	63173
1782422460	49	-0.13	-0.27	49.21	50	49	31199
1782336000	49.1344	-1.97	-3.85	50.63	50.63	48.764	20065
1782250140	51.1	-2.58	-4.81	52.25	52.531	51.1	11150
1782163500	53.68	-1.57	-2.84	52.4	53.84	52.4	6989
1781818140	55.25	-2.27	-3.95	55.49	55.49	55.055	10313
1781731740	57.52	-0.33	-0.57	58	60.5	57.52	45977
1781645340	57.85	4.63	8.70	54.89	57.85	54.89	34811
1781558940	53.2212	1.22	2.35	54.875	54.875	52.31	12145
1781299740	52	2.57	5.20	50	52	50	5273
1781213220	49.43	1.62	3.39	48	49.43	47.673529	14483
1781126940	47.8076	-3.47	-6.76	51	51	47.8076	40573
1781040540	51.273	-1.15	-2.19	52.62	52.62	51.273	86870
1780954140	52.42	-0.71	-1.34	51.52	53.1	51.52	68517
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