Newmont Corp【N1EM34】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	28.16	5.68888888889	495	566.24	495	1224	538.33306749	DR
4	-33.34	-5.99101527403	556.5	578	476.7	812	531.5869311	DR
12	-3.22	-0.611725369505	526.38	617.9	476.7	935	562.85840082	DR
26	-33.75	-6.06022517103	556.91	700	476.7	1265	596.86312565	DR
52	207.16	65.5569620253	316	700	309	1061	527.71316832	DR
156	311.25	146.87839177	211.91	700	146.17	1351	303.31959075	DR
260	203.66	63.7433489828	319.5	700	146.17	1624	283.20135789	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	523.16	-10.8	-2.02	525.44	539.98	522.66999	105
1781818140	533.96	-10.54	-1.94	542	549.44	530.71	469
1781731740	544.5	-7.28	-1.32	548.07	566.24	541.91	2911
1781645400	551.78	26.78	5.10	544.2	554.2	543.09	887
1781559000	525	18.23	3.60	522.24	541.13	522.24	1680
1781299800	506.77	10.25	2.06	495	510	495	172
1781213400	496.52	15.3	3.18	480.58	497.63	476.7	1103
1781126940	481.22	-25.15	-4.97	506.37	506.37	481.22	1321
1781040600	506.37	-6.27	-1.22	518.2	518.2	493.9	572
1780954140	512.64	-9.36	-1.79	517.86	522	511.79	217
1780695000	522	-24.63	-4.51	538.11	541.62	516.97	467
1780522200	546.63	-3.87	-0.70	536.79	550.49	536.79	195
1780435800	550.5	6.4	1.18	546.39	550.5	536.77	114
1780349400	544.1	-10.64	-1.92	546.4	546.4	528.79	1492
1780090200	554.74	11.39	2.10	546.54	565.17999	544.02	1237
1780003800	543.35	-4.33	-0.79	540	547.64	524.92999	321
1779917400	547.67999	-8.17	-1.47	552.6	559.44	541.6	320
1779830940	555.85	-5.76	-1.03	555.57	559.11	552.41	472
1779744600	561.61	22.75	4.22	545	566.54	545	150
1779485400	538.86	-4.38	-0.81	556.5	578	506.78	1329
1779398940	543.24	6.33	1.18	528.66999	544.76	527.32	138
1779312600	536.91	6.86	1.29	534.45	540	527.86	567
1779226140	530.04999	-19.36	-3.52	547.36	548.21	526	306
1779139800	549.41	-3.33	-0.60	554.22	560.79999	546.33	337
1778880600	552.74	-27.92	-4.81	575	575	549.73	1929
1778794140	580.66	-15.78	-2.65	592.5	592.5	576.13	537
1778707800	596.44	8.96	1.53	585	598.58	579.88	346
1778621400	587.48	-2.79	-0.47	580.15	587.48	568.72	372
1778535000	590.27	21.71	3.82	568.52	593.54	568.52	480
1778275800	568.55999	7.31	1.30	565.80999	573.52	565.16999	473
1778189400	561.25	-4.41	-0.78	577	586.46	560.76	2798
1778102940	565.66	25.12	4.65	564.99	570.12	560.5	732
1778016600	540.54	-8.46	-1.54	549	549	534.98	533
1777930200	549	-5.59	-1.01	540	549	532.47	2084
1777584600	554.59	14.35	2.66	550.15	555.61	543.52	1730
1777498140	540.24	-46.75	-7.96	541.36	544	534.53	1559
1777411800	586.99	8.49	1.47	578.59	586.99	544.84	585
1777325340	578.5	-22.94	-3.81	607.45	607.45	576.61	231
1777066200	601.44	54.54	9.97	563	601.99	563	882
1776979800	546.9	-8.98	-1.62	547.77	547.77	539.45	1417
1776893400	555.88	-15.46	-2.71	560	560	548.91	378
1776720600	571.34	-13.66	-2.34	590.84	590.84	566.9	718
1776461400	585	18.91	3.34	570.6	585.82	569.02	1179
1776375000	566.09	-0.17	-0.03	566.37	572.73	563.04	155
1776288600	566.26	-24.18	-4.10	587.17999	587.17999	564.39	1396
1776202140	590.44	6.45	1.10	584	596.83	584	1433
1776115800	583.99	-19.64	-3.25	599.67999	599.71	580	1595
1775856600	603.63	1.88	0.31	605.51	610.09	603.63	445
1775770200	601.75	-13.95	-2.27	611.99	611.99	599.59	281
1775683740	615.7	5.71	0.94	615.79999	617.9	594.91	6046
1775597340	609.99	11.99	2.01	581.33	609.99	578.14	490
1775511000	598	10.32	1.76	587	598	578.29	362
1775165400	587.67999	1.72	0.29	563.4	589.29999	558.98	403
1775078940	585.96	10.96	1.91	573.23	596	572.51	2536
1774992540	575	47.22	8.95	552.91999	575	549.99	865
1774906140	527.78	-6.91	-1.29	542.01	550.27	527.78	308
1774647000	534.69	13.53	2.60	526.38	539.16	521.45	328
1774560540	521.16	-8.04	-1.52	513.75	532.1	512.25	230
1774474140	529.2	8.75	1.68	542.74	543.88	529.2	552
1774387740	520.45	10.45	2.05	515.1	521.92999	503.95	196
1774301340	510	3.4	0.67	517	525.72	510	447