Resolute Mining Limited【RSG】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	0.0375	10.1351351351	0.37	0.4275	0.3625	15869953	0.39504393	DE
4	0.0525	14.7887323944	0.355	0.4275	0.34	15693689	0.36849766	DE
12	-0.0075	-1.80722891566	0.415	0.43	0.34	13859380	0.38483384	DE
26	-0.2375	-36.8217054264	0.645	0.89	0.34	18134700	0.52024527	DE
52	0.0275	7.23684210526	0.38	0.89	0.34	13762151	0.52567559	DE
156	0.0775	23.4848484848	0.33	0.89	0.17	9827618	0.42964306	DE
260	-0.5675	-58.2051282051	0.975	1.497	0.17	9183864	0.53925579	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
1741324500	0.4099999	-0.01	-2.38	0.415	0.4225	0.405	8306791
1741238100	0.42	0.0225	5.66	0.4099999	0.4275	0.4	18124518
1741151700	0.3975	0.025	6.71	0.375	0.4025	0.375	17230921
1741065300	0.3725	-0.0125	-3.25	0.385	0.395	0.37	20834498
1740978900	0.385	0.0225	6.21	0.37	0.385	0.3625	14853035
1740719700	0.3625	-0.0125	-3.33	0.36	0.37	0.355	9542090
1740633300	0.375	0.02	5.63	0.355	0.385	0.355	12667204
1740546900	0.355	-0.01	-2.74	0.355	0.365	0.352	14102859
1740460500	0.365	0.01	2.82	0.35	0.37	0.3449999	14621140
1740374100	0.355	-0.025	-6.58	0.37	0.375	0.35	18223758
1740114900	0.38	0.02	5.56	0.36	0.3875	0.36	19210645
1740028500	0.36	0.005	1.41	0.355	0.37	0.3525	18622828
1739942100	0.355	0.0075001	2.16	0.35	0.36	0.3449999	21004165
1739855700	0.3474999	-0.0025	-0.71	0.35	0.35	0.34	13178460
1739769300	0.35	0.0050001	1.45	0.3449999	0.355	0.34	12756342
1739510100	0.3449999	-0.015	-4.17	0.355	0.365	0.3449999	15056470
1739423700	0.36	0.01	2.86	0.355	0.365	0.35	24961955
1739337300	0.35	-0.015	-4.11	0.365	0.365	0.35	16801132
1739250900	0.365	-0.005	-1.35	0.375	0.38	0.36	13931729
1739164500	0.37	0.0250001	7.25	0.355	0.37	0.35	9843246
1738905300	0.3449999	-0.015	-4.17	0.355	0.36	0.3449999	27183144
1738818900	0.36	-0.0075	-2.04	0.37	0.375	0.36	15803611
1738732500	0.3675	-0.0075	-2.00	0.375	0.38	0.36	18902503
1738646100	0.375	0	0.00	0.38	0.385	0.365	16112412
1738559700	0.375	-0.045	-10.71	0.405	0.405	0.375	26365996
1738300500	0.42	0.0125001	3.07	0.4099999	0.42	0.4099999	9412118
1738214100	0.4074999	-0.0125	-2.98	0.43	0.43	0.405	18191736
1738127700	0.42	0.02	5.00	0.405	0.425	0.405	16378398
1738041300	0.4	-0.005	-1.23	0.405	0.4099999	0.4	7277712
1737695700	0.405	0	0.00	0.4099999	0.415	0.395	9390210
1737609300	0.405	0	0.00	0.395	0.415	0.392	11865311
1737522900	0.405	0	0.00	0.405	0.405	0.397	9281088
1737436500	0.405	0.0125	3.18	0.395	0.405	0.385	9729969
1737350100	0.3925	-0.01	-2.48	0.405	0.405	0.385	9077850
1737090900	0.4025	0	0.00	0.405	0.4099999	0.397	7679735
1737004500	0.4025	0	0.00	0.4099999	0.4099999	0.395	8311558
1736918100	0.4025	0	0.00	0.4	0.4125	0.4	12263377
1736831700	0.4025	0.0025	0.63	0.39	0.405	0.3875	11869566
1736745300	0.4	-0.01	-2.44	0.405	0.405	0.39	10510890
1736486100	0.4099999	0.0025	0.61	0.4099999	0.415	0.4	10459922
1736399700	0.4074999	-0.0125	-2.98	0.4099999	0.425	0.405	7711302
1736313300	0.42	0.025	6.33	0.405	0.42	0.4025	14020789
1736226900	0.395	-0.01	-2.47	0.405	0.405	0.39	7777062
1736140500	0.405	0	0.00	0.405	0.4099999	0.395	6213570
1735881300	0.405	0.0025	0.62	0.4099999	0.425	0.405	11572851
1735794900	0.4025	0.0075	1.90	0.4	0.405	0.385	10485586
1735617660	0.395	-0.01	-2.47	0.4	0.405	0.392	5314358
1735535700	0.405	0.0075	1.89	0.395	0.405	0.395	7761341
1735276500	0.3975	0.0075	1.92	0.395	0.405	0.39	6845872
1735014060	0.39	-0.0125	-3.11	0.4	0.4	0.39	3547461
1734930900	0.4025	0	0.00	0.4099999	0.4099999	0.3975	6409261
1734671700	0.4025	0.0025	0.63	0.4	0.4099999	0.387	33235429
1734585300	0.4	-0.02	-4.76	0.395	0.405	0.39	12558072
1734498900	0.42	0.03	7.69	0.395	0.425	0.39	27380219
1734412500	0.39	-0.0125	-3.11	0.4	0.4	0.38	14338459
1734326100	0.4025	-0.02	-4.73	0.415	0.425	0.3975	21012752
1734066900	0.4225	-0.0075	-1.74	0.425	0.425	0.4125	15351029
1733980500	0.43	0.0200001	4.88	0.42	0.435	0.412	19814536
1733894100	0.4099999	0	0.00	0.42	0.4225	0.405	24713309
1733807700	0.4099999	0.0074999	1.86	0.42	0.4275	0.4099999	14993678