Ardea Resources Limited【ARL】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	-0.055	-9.73451327434	0.565	0.6	0.5	233038	0.54698841	DE
4	-0.17	-25	0.68	0.75	0.5	210038	0.62806406	DE
12	-0.1	-16.393442623	0.61	0.75	0.5	230588	0.6149381	DE
26	0.005	0.990099009901	0.505	0.77	0.5	229049	0.63755615	DE
52	0.12	30.7692307692	0.39	0.77	0.365	166414	0.59808494	DE
156	0.13	34.2105263158	0.38	0.95	0.295	155270	0.55132939	DE
260	0	0	0.51	2.05	0.295	205397	0.77116013	DE

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
1780640100	0.51	0	0.00	0.505	0.51	0.505	95843
1780553700	0.51	-0.02	-3.77	0.525	0.53	0.505	271440
1780467300	0.53	-0.045	-7.83	0.5699999	0.5699999	0.5	695868
1780380900	0.575	0.02	3.60	0.58	0.6	0.555	160097
1780294500	0.555	-0.03	-5.13	0.58	0.58	0.55	134563
1780035300	0.585	0.01	1.74	0.585	0.6	0.5649999	136647
1779948900	0.575	0.0025	0.44	0.5649999	0.585	0.56	38016
1779862500	0.5725	-0.0175	-2.97	0.595	0.605	0.5699999	107288
1779776100	0.59	0.01	1.72	0.5699999	0.605	0.5699999	159365
1779689700	0.58	-0.025	-4.13	0.6	0.6	0.58	210465
1779430500	0.605	0.005	0.83	0.59	0.61	0.59	46215
1779344100	0.6	0.0350001	6.19	0.58	0.6	0.575	100822
1779257700	0.5649999	-0.03	-5.04	0.595	0.595	0.5649999	229709
1779171300	0.595	-0.01	-1.65	0.62	0.62	0.5699999	230338
1779084900	0.605	-0.025	-3.97	0.63	0.63	0.595	278190
1778825700	0.63	-0.06	-8.70	0.6899999	0.6899999	0.63	145598
1778739300	0.6899999	-0.02	-2.82	0.71	0.72	0.68	245504
1778652900	0.71	-0.01	-1.39	0.715	0.715	0.7	81960
1778566500	0.72	0	0.00	0.72	0.73	0.6949999	355164
1778480100	0.72	0.01	1.41	0.705	0.73	0.705	126100
1778220900	0.71	-0.04	-5.33	0.74	0.74	0.7	126879
1778134500	0.75	0.07	10.29	0.68	0.75	0.65	591962
1778048100	0.68	0.05	7.94	0.63	0.68	0.63	128731
1777961700	0.63	-0.02	-3.08	0.655	0.655	0.625	93885
1777875300	0.65	-0.005	-0.76	0.66	0.66	0.645	98746
1777616100	0.655	0	0.00	0.665	0.665	0.655	94143
1777529700	0.655	-0.015	-2.24	0.68	0.68	0.655	160117
1777443300	0.67	-0.01	-1.47	0.6949999	0.6949999	0.67	210479
1777356900	0.68	0	0.00	0.68	0.7	0.665	142852
1777270500	0.68	0.005	0.74	0.675	0.6899999	0.67	35800
1777011300	0.675	0	0.00	0.675	0.6925	0.67	94199
1776924900	0.675	0.03	4.65	0.665	0.68	0.65	39933
1776838500	0.645	-0.015	-2.27	0.68	0.68	0.645	57126
1776752100	0.66	-0.015	-2.22	0.6899999	0.6899999	0.64	105213
1776665700	0.675	0.01	1.50	0.66	0.7	0.625	371817
1776406500	0.665	-0.005	-0.75	0.67	0.7	0.665	508932
1776320100	0.67	0.02	3.08	0.65	0.6899999	0.645	199288
1776233700	0.65	-0.055	-7.80	0.72	0.725	0.635	336485
1776147300	0.705	0.055	8.46	0.675	0.72	0.665	1075460
1776060900	0.65	0.06	10.17	0.645	0.655	0.615	729301
1775801700	0.59	-0.005	-0.84	0.59	0.6	0.58	111803
1775715300	0.595	0.0375	6.73	0.5649999	0.6	0.555	289869
1775628900	0.5575	0.0275	5.19	0.54	0.5699999	0.525	339873
1775542500	0.53	0	0.00	0.54	0.54	0.52	34918
1775106900	0.53	-0.03	-5.36	0.5699999	0.5699999	0.53	34574
1775020500	0.56	0.05	9.80	0.535	0.56	0.535	48311
1774934100	0.51	-0.01	-1.92	0.535	0.535	0.51	168171
1774847700	0.52	0.005	0.97	0.53	0.53	0.51	89731
1774588500	0.515	-0.015	-2.83	0.53	0.535	0.5	160802
1774502100	0.53	0.01	1.92	0.55	0.55	0.53	60648
1774415700	0.52	0.015	2.97	0.51	0.525	0.505	377921
1774329300	0.505	-0.005	-0.98	0.51	0.5275	0.505	182594
1774242900	0.51	-0.025	-4.67	0.53	0.545	0.5	453849
1773983700	0.535	0	0.00	0.53	0.555	0.52	206676
1773897300	0.535	-0.03	-5.31	0.5699999	0.5699999	0.525	370094
1773810900	0.5649999	0.0099999	1.80	0.5649999	0.575	0.545	234411
1773724500	0.555	-0.015	-2.63	0.55	0.5699999	0.55	154617
1773638100	0.5699999	-0.015	-2.56	0.58	0.58	0.555	956791
1773378900	0.585	-0.01	-1.68	0.595	0.595	0.585	334716
1773292500	0.595	-0.005	-0.83	0.61	0.61	0.595	80469
1773206100	0.6	0.005	0.84	0.6	0.61	0.595	359037
1773119700	0.595	-0.005	-0.83	0.6	0.61	0.59	182381
1773033300	0.6	0.005	0.84	0.595	0.605	0.585	394034
1772774100	0.595	-0.01	-1.65	0.605	0.605	0.595	57110