Vista Gold Corp【VGZ】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	0.032	4.21052631579	0.76	0.85	0.7513	664521	0.80081853	CS
4	0.0521	7.04149209353	0.7399	0.85	0.666	519482	0.7639569	CS
12	0.227	40.1769911504	0.565	0.85	0.55	413068	0.70215786	CS
26	-0.008	-1	0.8	0.85	0.476	411244	0.65847055	CS
52	0.182	29.8360655738	0.61	0.85	0.45	363387	0.62510448	CS
156	-0.288	-26.6666666667	1.08	1.09	0.301	253198	0.57990473	CS
260	0.322	68.5106382979	0.47	1.45	0.301	333372	0.79645253	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
1743633000	0.79	-0.0114	-1.42	0.8114	0.8214	0.78	293186
1743546600	0.8014	-0.0266	-3.21	0.85	0.85	0.8	952390
1743460200	0.828	0.064299	8.42	0.78	0.85	0.764	1377480
1743201000	0.763701	0.001001	0.13	0.7627	0.79	0.7627	384294
1743114600	0.7627	0.0027	0.36	0.78	0.7941	0.7627	408897
1743028200	0.76	0.001	0.13	0.76	0.78	0.7513	199545
1742941800	0.759	0.009	1.20	0.75	0.78135	0.75	215893
1742855400	0.75	-0.0069	-0.91	0.7557	0.7822	0.7426	368946
1742596200	0.7569	-0.0031	-0.41	0.748	0.772699	0.74	408423
1742509800	0.76	-0.0293	-3.71	0.771	0.7899	0.7524999	346074
1742423400	0.7893	0.0093	1.19	0.789	0.7977	0.7702	217937
1742337000	0.78	0.0178	2.34	0.77	0.792	0.76	617575
1742250600	0.7622	0.0319001	4.37	0.73	0.7699	0.7201	370149
1741991400	0.7302999	-0.0269	-3.55	0.76	0.7699	0.7201	631592
1741905000	0.7572	0.0044	0.58	0.75	0.765	0.74	701723
1741818600	0.7528	0.0028	0.37	0.75	0.755	0.74	312369
1741732200	0.75	0.08	11.94	0.6936	0.75	0.68691	560115
1741645800	0.67	-0.058	-7.97	0.7209	0.75	0.666	563013
1741390200	0.728	-0.0172	-2.31	0.75	0.75	0.7201	385176
1741303800	0.7452	-0.0042	-0.56	0.757	0.76	0.74	667130
1741217400	0.7494	0.0294	4.08	0.7399	0.76	0.73	709743
1741131000	0.72	0.0262	3.78	0.68	0.7399	0.68	1628695
1741044600	0.6938	0.0688	11.01	0.64	0.6998	0.638	1708005
1740785400	0.625	-0.0026	-0.41	0.6143	0.6324999	0.6143	477859
1740699000	0.6276	-0.0025	-0.40	0.63	0.64	0.62	262385
1740612600	0.6301	0.017701	2.89	0.6179	0.645	0.615	293670
1740526200	0.612399	-0.005501	-0.89	0.61	0.6168	0.6051	304865
1740439800	0.6179	-0.0101	-1.61	0.624	0.63285	0.61	202420
1740180600	0.628	0.0073	1.18	0.638	0.638	0.621	274125
1740094200	0.6207	-0.01	-1.59	0.626	0.64	0.6	292530
1740007800	0.6307	-0.018547	-2.86	0.64	0.65	0.6306	73196
1739921400	0.649247	-0.016653	-2.50	0.6763	0.6899	0.6298	314262
1739575800	0.6659	-0.024	-3.48	0.6899999	0.6899999	0.6538	249195
1739489400	0.6899	0.0130001	1.92	0.6899999	0.6899999	0.6598	290510
1739403000	0.6768999	0.0168999	2.56	0.668	0.68	0.65	260782
1739316600	0.66	-0.0139	-2.06	0.678	0.678	0.65001	205537
1739230200	0.6739	0.0239	3.68	0.6899999	0.6905	0.650101	149239
1738971000	0.65	-0.035	-5.11	0.6888	0.6888	0.635	649971
1738884600	0.685	-0.0048	-0.70	0.6949999	0.7099	0.6667	244435
1738798200	0.6898	0.0472001	7.35	0.6425999	0.6999	0.6381	585802
1738711800	0.6425999	0.0098999	1.56	0.657	0.6657999	0.626	200069
1738625400	0.6327	-0.0073	-1.14	0.64	0.669999	0.626	280369
1738366200	0.64	-0.0186	-2.82	0.68	0.68	0.6301	620955
1738279800	0.6586	0.0546	9.04	0.602	0.6778999	0.602	560496
1738193400	0.604	-0.01366	-2.21	0.618	0.618	0.6	130643
1738107000	0.61766	0.00876	1.44	0.605	0.6199	0.605	166410
1738020600	0.6089	-0.0061	-0.99	0.635	0.635	0.6089	225989
1737761400	0.615	0.0162	2.71	0.624	0.63495	0.605	202771
1737675000	0.5988	0	0.00	0.5988	0.5988	0.5988	0
1737588600	0.5988	0.0093	1.58	0.594	0.6427	0.59	622171
1737502200	0.5895	0.02275	4.01	0.5753	0.594	0.5699999	385429
1737156600	0.56675	0.00675	1.21	0.56	0.5698	0.559	61626
1737070200	0.56	-0.014	-2.44	0.5689999	0.58	0.559	154407
1736983800	0.574	0.0041	0.72	0.58	0.5888	0.5626	67770
1736897400	0.5699	0.0051	0.90	0.5699999	0.5750999	0.554	104888
1736811000	0.5648	0.0048	0.86	0.56	0.5699999	0.55	122093
1736551800	0.56	0	0.00	0.5649999	0.5799	0.56	280922
1736379000	0.56	-0.0044	-0.78	0.5649999	0.5649999	0.5521	116628
1736292600	0.5644	0.0094	1.69	0.5629999	0.58	0.552	111326
1736206200	0.555	-0.0028	-0.50	0.556	0.5739	0.555	107759
1735947000	0.5578	-0.0176	-3.06	0.58	0.58	0.5502	95967