Contango Silver and Gold Inc【CTGO】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	1.75	11.6433799069	15.03	18.5	15.02	632576	16.7974881	CS
4	-3.95	-19.0545103714	20.73	21.8	14.88	474447	17.73974573	CS
12	-0.55	-3.17368724755	17.33	29.52	14.88	532044	20.28984772	CS
26	-10.52	-38.5347985348	27.3	34.38	14.88	403340	22.54817643	CS
52	-4.05	-19.4431108977	20.83	34.38	14.88	256062	22.69535318	CS
156	-14.18	-45.8010335917	30.96	34.38	8.85	132182	20.52020614	CS
260	-11.22	-40.0714285714	28	34.38	8.85	87728	20.59895182	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
1781821800	16.98	0.08	0.47	16.93	17.11	16.09	3880765
1781735400	16.9	-0.12	-0.71	17.25	17.66	16.745	828794
1781649000	17.02	-0.11	-0.64	17.27	17.69	17.01	610919
1781562600	17.13	0.62	3.76	18.05	18.5	16.81	870889
1781303400	16.51	0.54	3.38	16	16.57	15.904	360690
1781217000	15.97	1.01	6.75	15.03	16.1599	15.02	491590
1781130600	14.96	-0.51	-3.30	15.01	15.68	14.88	408808
1781044200	15.47	-0.91	-5.56	16.55	16.735	15.3	616514
1780957800	16.379999	-0.12	-0.73	16.6	16.95	16.29	605708
1780698600	16.5	-2.21	-11.81	18.2	18.22	16.42	712180
1780612200	18.71	0.64	3.54	18.66	19.13	18.57	301012
1780525800	18.07	-1.64	-8.32	19.38	19.425	18.02	439743
1780439400	19.71	0.06	0.31	19.81	20.214	19.22	411226
1780353000	19.65	-0.46	-2.29	19.64	20.03	19.25	338134
1780093800	20.11	0.16	0.80	20	20.755	19.5	364642
1780007400	19.95	0.07	0.35	19.75	20.49	19.14	424214
1779921000	19.88	-0.95	-4.56	20.5	20.87	19.82	372988
1779834600	20.83	0.23	1.12	21.19	21.5	20.49	325438
1779489000	20.6	-0.8	-3.74	20.86	21.0699	20.36	275547
1779402600	21.4	0.23	1.09	20.73	21.8	20.44	255458
1779316200	21.17	1.04	5.17	20.46	21.17	19.98	365785
1779229800	20.13	-0.59	-2.85	20.39	21.02	19.82	446400
1779143400	20.72	-1.72	-7.66	22.15	22.8	20.4501	638481
1778884200	22.44	-2.27	-9.19	23.77	23.985	21.36	903975
1778797800	24.71	-1.65	-6.26	26.38	26.38	24.2	513602
1778711400	26.36	-0.47	-1.75	26.12	27	25.9	255418
1778625000	26.83	-0.04	-0.15	26.48	27.34	25.81	418567
1778538600	26.87	-0.32	-1.18	27.5	29.52	26.35	674026
1778279400	27.19	2.54	10.30	24.95	27.44	24.95	443732
1778193000	24.65	0.07	0.28	25	25.81	24.58	320519
1778106600	24.58	1.53	6.64	24.12	24.84	23.8	250275
1778020200	23.05	0.39	1.72	23	23.55	22.75	270726
1777933800	22.66	-0.47	-2.03	22.7	23.8603	22.39	327403
1777674600	23.13	0.18	0.78	23.11	23.59	22.4	311832
1777588200	22.95	1.04	4.75	22.53	23.94	22.445	624616
1777501800	21.91	-0.64	-2.84	22.06	22.45	21.66	347621
1777415400	22.55	0.1	0.45	21.89	22.74	21.41	310119
1777329000	22.45	-0.39	-1.71	22.49	22.79	22.21	219784
1777069800	22.84	0.84	3.82	22.16	22.94	21.8	290480
1776983400	22	-1.61	-6.82	23.25	23.26	21.5	305867
1776897000	23.61	1.24	5.54	22.9	24.145	22.63	376659
1776810600	22.37	-1.96	-8.06	24.05	24.44	22.23	360568
1776724200	24.33	-0.38	-1.54	24.5	24.71	24	360146
1776465000	24.71	0.59	2.45	24.7	26.095	24.66	440812
1776378600	24.12	-0.7	-2.82	24.77	24.89	23.95	406373
1776292200	24.82	-0.9	-3.50	25.33	25.9	24.69	418398
1776205800	25.72	1.61	6.68	24.85	25.82	24.385	578897
1776119400	24.11	0.79	3.39	23.6	24.2485	22.9424	531185
1775860200	23.32	1.75	8.11	21.65	23.45	21.65	584599
1775773800	21.57	0.41	1.94	20.89	22.065	20.57	408743
1775687400	21.16	1.77	9.13	21.14	22	20.5001	940616
1775601000	19.39	0.03	0.15	19.36	19.6	18.64	362807
1775514600	19.36	-0.23	-1.17	19.67	19.74	18.99	459998
1775169000	19.59	1.04	5.61	17.55	19.69	17.5	961205
1775082600	18.55	-0.2	-1.07	18.95	19.14	18.42	821609
1774996200	18.75	1.95	11.61	17	18.95	16.77	1100194
1774909800	16.8	-0.31	-1.81	17.2	17.4	16.37	1918363
1774650600	17.11	0.42	2.52	17.12	17.47	16.395	675476
1774564200	16.69	-1.19	-6.66	17.33	18.43	16.69	1888832
1774477800	17.88	0.71	4.14	18.08	18.42	17.49	486646
1774391400	17.17	0.06	0.35	16.81	17.295	16.7	480431
1774305000	17.11	-0.09	-0.52	17.14	17.88	16.66	662999