Americas Gold and Silver Corporation【USAS】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	0.0156	4.33333333333	0.36	0.438	0.3495	559310	0.40079539	CS
4	0.0056	1.51351351351	0.37	0.438	0.3495	674941	0.39794231	CS
12	0.0536	16.6459627329	0.322	0.544	0.296	1380382	0.42880234	CS
26	0.1219	48.0488766259	0.2537	0.544	0.2075	1018527	0.36419423	CS
52	0.1156	44.4615384615	0.26	0.544	0.1999	1067944	0.30841714	CS
156	-0.4644	-55.2857142857	0.84	1.31	0.1999	687565	0.45349453	CS
260	-2.8944	-88.5137614679	3.27	3.9	0.1999	859391	1.34948569	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
1735255800	0.377	-0.0065	-1.69	0.39	0.3922	0.3751	303235
1735077840	0.3835	-0.00435	-1.12	0.3921	0.3921	0.381	126052
1734996600	0.3878499	-0.05015	-11.45	0.4158	0.4158	0.385	583693
1734737400	0.438	0.0693	18.80	0.355	0.438	0.355	847933
1734651000	0.3687	0.0092	2.56	0.36	0.3761	0.3495	679561
1734564600	0.3595	-0.022549	-5.90	0.389	0.389	0.3554	1233558
1734478200	0.382049	-0.008951	-2.29	0.39	0.39	0.374	655725
1734391800	0.391	-0.009	-2.25	0.398	0.3999	0.389	459444
1734132600	0.4	0.0091	2.33	0.3958	0.4	0.381	647473
1734046200	0.3909	-0.0255	-6.12	0.42	0.42	0.39	755426
1733959800	0.4164	0.0114	2.81	0.4059	0.4231	0.4059	372538
1733873400	0.405	-0.0008	-0.20	0.4129	0.4229	0.3999	782925
1733787000	0.4058	0.0158	4.05	0.4	0.4369	0.4	964599
1733527800	0.39	-0.013	-3.23	0.4099999	0.417	0.3883	349594
1733441400	0.403	-0.002	-0.49	0.405	0.418	0.4015	346812
1733355000	0.405	-0.01	-2.41	0.4064999	0.4199	0.4017	687514
1733268600	0.415	0.015	3.75	0.4	0.437	0.4	765799
1733182200	0.4	-0.0147	-3.54	0.4057	0.425	0.39	674433
1732917840	0.4147	0.0448	12.11	0.37	0.4289	0.37	1215862
1732750200	0.3699	0.0042	1.15	0.37	0.375	0.360899	861982
1732663800	0.3657	-0.0029	-0.79	0.37	0.37	0.3603	369931
1732577400	0.3686	-0.0105	-2.77	0.3735	0.3798	0.36	677725
1732318200	0.3791	-0.0007	-0.18	0.3641	0.3947	0.3641	697668
1732231800	0.3798	0.0073	1.96	0.3796	0.384	0.3605999	669711
1732145400	0.3725	-0.0224	-5.67	0.397	0.3978999	0.37	715847
1732059000	0.3948999	-0.0095	-2.35	0.3911	0.4002	0.32	1302090
1731972600	0.4044	0.0079	1.99	0.4106	0.415	0.3997	1042416
1731713400	0.3965	0.0495001	14.27	0.3689	0.3965	0.3469999	2424096
1731627000	0.3469999	-0.0386	-10.01	0.3886	0.404	0.3469999	2480879
1731540600	0.3856	-0.0135	-3.38	0.4	0.4081	0.3841	789549
1731454200	0.3991	0.0151	3.93	0.3705	0.4099999	0.3703	1183402
1731367800	0.384	-0.036	-8.57	0.39	0.4024	0.35	2220459
1731108600	0.42	-0.0231	-5.21	0.436	0.443	0.4	1222351
1731022200	0.4431	0.0131	3.05	0.44	0.451	0.4367	873853
1730935800	0.43	0.01	2.38	0.4	0.43	0.378	1626400
1730849400	0.42	0	0.00	0.4032	0.438	0.4	1129089
1730763000	0.42	-0.049	-10.45	0.473	0.473	0.4053	1522006
1730500200	0.469	0.0037	0.80	0.47	0.479	0.45	855033
1730413800	0.4653	-0.0327	-6.57	0.4935	0.495	0.4604	1109495
1730327400	0.498	-0.002	-0.40	0.5036	0.51	0.4801	822319
1730241000	0.5	0.048	10.62	0.48	0.5	0.46	1732987
1730154600	0.452	-0.0122	-2.63	0.46	0.4682	0.42	2850498
1729895400	0.4642	-0.0449	-8.82	0.4895	0.5	0.463	1625285
1729809000	0.5091	-0.0109	-2.10	0.4755	0.5091	0.4755	1688832
1729722600	0.52	-0.0107	-2.02	0.5303	0.531	0.4806	3016367
1729636200	0.5306999	0.0206999	4.06	0.5212	0.544	0.52	3214262
1729549800	0.51	0.03	6.25	0.5106	0.525	0.47	4803062
1729290600	0.48	0.06	14.29	0.439	0.495	0.4293	4265025
1729204200	0.42	-0.02	-4.55	0.453	0.4539	0.4136	1701700
1729117800	0.44	0.01	2.33	0.44	0.4598	0.42	2793415
1729031400	0.43	0.017	4.12	0.42	0.45	0.3877	2393314
1728945000	0.413	0.0084	2.08	0.4052	0.4291	0.4001	1080533
1728685800	0.4046	0.0152	3.90	0.368	0.4186	0.3469999	2005537
1728599400	0.3894	0.0017	0.44	0.4	0.4245	0.3811	2672732
1728513000	0.3877	0.07	22.03	0.32	0.3956	0.296	5376735
1728426600	0.3177	-0.0193	-5.73	0.337	0.3389	0.313	666272
1728340200	0.337	0.0109	3.34	0.33	0.337	0.3217	447750
1728081000	0.3261	-0.0008	-0.24	0.33	0.337	0.3217	648671
1727994600	0.3269	0.0004	0.12	0.322	0.3288	0.3128	333929
1727908200	0.3265	-0.003	-0.91	0.3265	0.3294	0.32	573823
1727821800	0.3295	0.0235	7.68	0.31	0.3295	0.31	600737
1727735400	0.306	-0.0023	-0.75	0.308	0.3199	0.3012	335103
1727476200	0.3083	-0.0097	-3.05	0.32	0.32	0.3031	675427