Anglo American PLC (QX)【NGLOY】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	-1.2	-4.36522371772	27.49	27.76	24.76	394722	25.64235822	DR
4	-1.41	-5.09025270758	27.7	29	24.6	439029	26.17168376	DR
12	7.27	38.2229232387	19.02	29	18.95	521174	24.37409384	DR
26	6.84	35.1670951157	19.45	29	18.75	592467	23.07457372	DR
52	11.49	77.6351351351	14.8	29	13.56	505611	21.20950189	DR
156	11.0501	72.50769362	15.2399	29	10.37	398239	16.85011166	DR
260	3.4	14.8536478812	22.89	29	10.37	369306	17.59407078	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
1781213220	26.29	1.52	6.14	25.61	26.51	25.35	371552
1781126940	24.77	-0.86	-3.36	25.25	25.5453	24.76	495736
1781040540	25.63	-0.19	-0.74	26.245	26.4	24.91	506529
1780954140	25.82	0.22	0.86	25.94	26.12	25.695	239981
1780694940	25.6	-2.04	-7.38	26.82	27.27	25.38	522019
1780608540	27.64	0.03	0.11	27.49	27.76	27.372	209347
1780522140	27.61	-1.25	-4.33	28.15	28.46	27.54	226936
1780435740	28.86	1.15	4.15	28.07	29	28.01	371890
1780349340	27.71	0.79	2.93	27.06	27.89	26.86	302444
1780090080	26.92	-0.32	-1.17	27.25	27.4699	26.92	371023
1780003320	27.24	0.56	2.10	26.71	27.38	26.45	234182
1779917340	26.68	-0.13	-0.48	26.78	26.95	26.35	234786
1779830940	26.81	0.65	2.48	26.58	26.93	26.29	272192
1779484920	26.16	-0.02	-0.06	26.03	26.226	25.73	258882
1779398880	26.176	0.62	2.41	25.6	26.33	25.56	218024
1779312300	25.56	0.68	2.73	25.19	25.73	24.99	346517
1779225660	24.88	-0.64	-2.51	24.63	25.2199	24.6	485815
1779139740	25.52	-0.16	-0.62	25.98	26.11	25.1	608286
1778880000	25.68	-1.58	-5.80	25.41	25.8147	25.18	1887252
1778793900	27.26	-0.59	-2.12	27.7	27.83	27.2	549707
1778707380	27.85	0.67	2.47	27.475	28.04	27.475	399544
1778621340	27.18	0.04	0.15	26.8	27.31	26.4	577383
1778534940	27.14	0.4	1.50	27.05	27.49	27.05	524001
1778275200	26.74	1.21	4.74	26.31	26.82	26.17	699239
1778188800	25.53	-0.47	-1.81	26.67	26.98	25.53	424876
1778102520	26	1.57	6.43	26.03	26.3	25.94	603640
1778016000	24.43	0.39	1.62	24.3275	24.5	24.19	189440
1777930140	24.04	-0.38	-1.56	24.57	24.64	23.86	300952
1777671000	24.42	-0.34	-1.37	24.41	24.89	24.28	284619
1777584540	24.76	0.85	3.55	24.37	24.76	24.13	729889
1777498140	23.91	-0.39	-1.60	24.1	24.4	23.63	390455
1777411800	24.3	-0.63	-2.53	24.24	24.46	23.885	181480
1777325400	24.93	-0.3	-1.19	25.01	25.05	24.69	349396
1777065780	25.23	-0.14	-0.55	25.26	25.555	25.13	1172932
1776979740	25.37	0.45	1.81	25.53	26.23	25.029	1444306
1776893280	24.92	1.04	4.36	24.46	24.94	24.3	1522547
1776806940	23.88	-1.05	-4.21	24.56	24.68	23.86	196783
1776720540	24.93	-0.36	-1.42	24.75	24.94	24.53	427055
1776460800	25.29	0.79	3.22	24.89	25.36	23.98	529661
1776374940	24.5	0.03	0.12	24.65	24.7	24.31	737964
1776288360	24.47	0.04	0.16	24.52	24.63	24.285	410110
1776202140	24.43	0.53	2.22	24.4	24.435	24.23	405002
1776115740	23.9	0.26	1.10	23.53	24.258	23.45	419777
1775856000	23.64	0.58	2.52	23.75	23.86	23.5	349534
1775770140	23.06	-0.43	-1.83	23.53	23.7	23.06	956651
1775683500	23.49	1.29	5.81	24.11	24.46	23.205	520081
1775596800	22.2	0.08	0.36	22.04	22.2	21.74	418209
1775510940	22.12	-0.08	-0.36	21.95	22.35	21.895	184806
1775164920	22.2	-0.14	-0.63	21.21	22.2	21.15	1274952
1775078400	22.34	0.72	3.33	22.35	22.7	22.19	414137
1774992540	21.62	1.34	6.61	21.16	21.69	20.92	385595
1774906080	20.28	-0.12	-0.59	20.524	20.8	20.2	189213
1774646940	20.4	0.02	0.10	19.9699	20.63	19.82	1174689
1774560480	20.38	-0.82	-3.87	20.37	21.2	20.0989	653796
1774473900	21.2	0.74	3.62	21.18	21.48	21	242299
1774387560	20.46	-0.05	-0.24	19.86	20.59	19.8	241973
1774300800	20.51	1.35	7.05	20.27	20.77	19.99	605565
1774041960	19.16	-0.85	-4.25	19.96	20.125	18.95	757372
1773955740	20.01	-0.49	-2.39	19.02	20.21	18.99	596642
1773869340	20.5	-0.5	-2.38	20.71	21.25	20.4	448192
1773782700	21	-0.1	-0.47	21.15	21.29	20.8675	370492
1773696120	21.1	0.35	1.69	20.89	21.22	20.78	602425
1773437340	20.75	-1.13	-5.16	21.29	21.576	20.62	455777
1773350400	21.88	-0.5	-2.23	21.63	21.97	21.52	179080