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	-0.081701	-13.0512779553	0.626	0.65	0.5432	459227	0.59965192	CS
4	-0.199701	-26.8415322581	0.744	0.7858	0.5432	397794	0.66582268	CS
12	-0.066401	-10.8729327002	0.6107	0.827	0.526	444720	0.69058638	CS
26	0.024299	4.67288461538	0.52	0.827	0.4573	337528	0.6226836	CS
52	0.233199	74.9594985535	0.3111	0.827	0.301	335816	0.53438643	CS
156	-0.245701	-31.1013924051	0.79	1.12	0.301	242135	0.60649999	CS
260	-0.145701	-21.1160869565	0.69	1.45	0.301	324659	0.79893062	CS

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
1731367800	0.5591	-0.0644	-10.33	0.604	0.6105	0.5435	885279
1731108600	0.6235	-0.0006	-0.10	0.6377	0.639	0.604	259606
1731022200	0.6241	-0.0009	-0.14	0.6159	0.64	0.604	499995
1730935800	0.625	-0.0051	-0.81	0.63	0.63	0.6001	499596
1730849400	0.6301	0.0032	0.51	0.626	0.65	0.626	160557
1730763000	0.6269	-0.0191	-2.96	0.66	0.6621	0.6254	237882
1730500200	0.646	-0.004	-0.62	0.6556999	0.686	0.64	490340
1730413800	0.65	-0.024	-3.56	0.66	0.6666	0.6254	550255
1730327400	0.674	-0.0029	-0.43	0.699	0.699	0.663	310281
1730241000	0.6768999	0.0168999	2.56	0.6615	0.677	0.661	145855
1730154600	0.66	0.005	0.76	0.66	0.68	0.65	361490
1729895400	0.655	-0.0385	-5.55	0.6899999	0.7086	0.6546	350080
1729809000	0.6935	-0.0039	-0.56	0.72	0.72	0.6531	666146
1729722600	0.6974	-0.03	-4.12	0.735	0.735	0.6908	380816
1729636200	0.7274	0.0112501	1.57	0.734	0.742	0.7	407887
1729549800	0.7161499	-0.04445	-5.84	0.78	0.78	0.71	546120
1729290600	0.7606	0.0159491	2.14	0.76	0.7858	0.7546	620726
1729204200	0.7446509	0.0142509	1.95	0.73	0.7569	0.7211999	187361
1729117800	0.7304	0.0104	1.44	0.7266	0.7433	0.7201999	168437
1729031400	0.72	-0.0088	-1.21	0.744	0.7489	0.6899999	262927
1728945000	0.7288	-0.0261	-3.46	0.757	0.757	0.71	324817
1728685800	0.7549	0.0199	2.71	0.736	0.765	0.7354	388716
1728599400	0.735	0.025	3.52	0.71	0.747	0.70966	285356
1728513000	0.71	-0.0413	-5.50	0.7543	0.761	0.7002	610978
1728426600	0.7513	-0.0326	-4.16	0.7798	0.789801	0.7403	306634
1728340200	0.7839	-0.0262	-3.23	0.81	0.8149999	0.7567	539846
1728081000	0.8101	0.0126	1.58	0.7951	0.8209999	0.7951	485080
1727994600	0.7975	-0.0211	-2.58	0.806	0.8174	0.795	356776
1727908200	0.8186	0.0345	4.40	0.8	0.8264	0.79	559052
1727821800	0.7841	0.007811	1.01	0.78	0.827	0.7738	647625
1727735400	0.776289	0.0671891	9.48	0.73	0.7839	0.726201	1495784
1727476200	0.7090999	-0.0625	-8.10	0.78	0.79	0.701	862810
1727389800	0.7715999	0.0450999	6.21	0.75	0.777	0.747	1632895
1727303400	0.7265	0.0214001	3.04	0.715	0.7299	0.704493	415913
1727217000	0.7050999	0.0161	2.34	0.6889999	0.7149	0.6854	607346
1727130600	0.6889999	-0.0038	-0.55	0.698	0.717	0.6811	518953
1726871400	0.6928	-0.007	-1.00	0.6899999	0.6999	0.68921	269026
1726785000	0.6998	0.0118001	1.72	0.7	0.7048	0.68	249017
1726698600	0.6879999	-0.0044	-0.64	0.6899999	0.72	0.68	384162
1726612200	0.6924	-0.005	-0.72	0.6881	0.7058	0.6727	305319
1726525800	0.6974	-0.0096	-1.36	0.73	0.735	0.6812	343878
1726266600	0.707	0.047	7.12	0.67	0.728	0.6666	901099
1726180200	0.66	0.0403	6.50	0.62	0.66	0.62	676390
1726093800	0.6197	0.0097	1.59	0.61	0.6197	0.5999	227329
1726007400	0.61	-0.0099	-1.60	0.62	0.62	0.5931	117484
1725921000	0.6199	0.0351	6.00	0.608	0.6289	0.5893	384370
1725661800	0.5848	0.0308	5.56	0.576	0.5898	0.55	598777
1725575400	0.554	-0.018	-3.15	0.586	0.6159	0.526	459472
1725489000	0.5719999	0.0077999	1.38	0.5635	0.5839	0.5631	201656
1725402600	0.5642	-0.051851	-8.42	0.6057	0.62	0.5642	402684
1725057000	0.616051	-0.004949	-0.80	0.624	0.635099	0.616	121022
1724970600	0.621	-0.0157	-2.47	0.64	0.6499	0.5988	368212
1724884200	0.6367	-0.0202	-3.08	0.6331	0.659	0.622	307606
1724797800	0.6569	0.0098	1.51	0.66	0.66	0.636	315777
1724711400	0.6471	0.0076	1.19	0.641	0.655	0.6361	378926
1724452200	0.6395	0.0045	0.71	0.6499	0.6499	0.6201	302342
1724365800	0.635	-0.0016	-0.25	0.62	0.6399	0.6	356780
1724279400	0.6366	0.052001	8.90	0.5989	0.637	0.5905	562034
1724193000	0.584599	-0.016101	-2.68	0.6107	0.6122	0.58	401641
1724106600	0.6007	0.044601	8.02	0.5494	0.62	0.5494	617386
1723847400	0.556099	0.026099	4.92	0.53	0.56	0.53	297465
1723761000	0.53	0.0023001	0.44	0.525	0.5498	0.5179009	239082
1723674600	0.5276999	-0.0071	-1.33	0.5175	0.5399	0.516	39259
1723588200	0.5348	-0.00855	-1.57	0.545	0.546	0.516	142562
1723501800	0.54335	0.04955	10.03	0.52	0.545	0.5	391831