Turaco Gold Ltd【TCG】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	-10.1851851852	0.54	0.54	0.48	4083663	0.49563936	DE
4	-0.1	-17.094017094	0.585	0.62	0.48	5021671	0.5410778	DE
12	-0.245	-33.5616438356	0.73	0.735	0.48	3778122	0.5818788	DE
26	-0.175	-26.5151515152	0.66	0.89	0.48	3104374	0.65990882	DE
52	-0.055	-10.1851851852	0.54	0.89	0.4	2543816	0.58941058	DE
156	0.433	832.692307692	0.052	0.89	0.044	1609852	0.43298612	DE
260	0.35	259.259259259	0.135	0.89	0.036	1217032	0.37909435	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	0.485	-0.0075	-1.52	0.495	0.4975	0.48	1348643
1780553700	0.4925	-0.01	-1.99	0.49	0.495	0.47	1570893
1780467300	0.5024999	-0.0025	-0.50	0.5	0.515	0.5	3338867
1780380900	0.505	0.0075	1.51	0.495	0.505	0.485	2104452
1780294500	0.4975	0.0075	1.53	0.495	0.51	0.49	1696411
1780035300	0.49	-0.0075	-1.51	0.51	0.5175	0.49	9395859
1779948900	0.4975	-0.0475	-8.72	0.54	0.54	0.4875	3882727
1779862500	0.545	0.005	0.93	0.54	0.55	0.53	1664593
1779776100	0.54	-0.01	-1.82	0.56	0.56	0.525	1698152
1779689700	0.55	0.0075	1.38	0.55	0.56	0.5375	3795668
1779430500	0.5425	0.0350001	6.90	0.52	0.545	0.505	3411176
1779344100	0.5074999	0.0024999	0.50	0.52	0.53	0.5	8412286
1779257700	0.505	-0.025	-4.72	0.53	0.53	0.5	5607137
1779171300	0.53	-0.01	-1.85	0.55	0.555	0.505	6055019
1779084900	0.54	-0.055	-9.24	0.59	0.59	0.515	15807346
1778825700	0.595	-0.005	-0.83	0.58	0.6075	0.58	9337126
1778739300	0.6	0.0300001	5.26	0.58	0.62	0.575	8672057
1778652900	0.5699999	0.0024999	0.44	0.5699999	0.5875	0.56	7096030
1778566500	0.5675	0.0075	1.34	0.575	0.59	0.5649999	2704324
1778480100	0.56	-0.02	-3.45	0.58	0.585	0.555	3245494
1778220900	0.58	-0.0025	-0.43	0.58	0.59	0.5649999	1294549
1778134500	0.5825	0.0075	1.30	0.585	0.595	0.58	1214154
1778048100	0.575	0.02	3.60	0.5649999	0.58	0.54	2186068
1777961700	0.555	-0.02	-3.48	0.5649999	0.58	0.55	2925196
1777875300	0.575	-0.03	-4.96	0.61	0.61	0.5699999	2983748
1777616100	0.605	0.0400001	7.08	0.585	0.605	0.58	1128981
1777529700	0.5649999	-0.035	-5.83	0.6	0.605	0.555	2004368
1777443300	0.6	-0.01	-1.64	0.61	0.62	0.595	1931839
1777356900	0.61	-0.02	-3.17	0.635	0.635	0.6	1986672
1777270500	0.63	0.03	5.00	0.595	0.645	0.585	1958578
1777011300	0.6	0	0.00	0.595	0.61	0.58	1258682
1776924900	0.6	-0.055	-8.40	0.655	0.685	0.595	2614379
1776838500	0.655	0	0.00	0.64	0.665	0.64	1962342
1776752100	0.655	0	0.00	0.645	0.67	0.64	2213419
1776665700	0.655	0.035	5.65	0.63	0.665	0.61	1695677
1776406500	0.62	-0.045	-6.77	0.655	0.665	0.62	1416690
1776320100	0.665	0.015	2.31	0.66	0.6675	0.64	671824
1776233700	0.65	0	0.00	0.665	0.68	0.65	911374
1776147300	0.65	0.01	1.56	0.65	0.66	0.645	837644
1776060900	0.64	-0.01	-1.54	0.63	0.645	0.625	958475
1775801700	0.65	0.03	4.84	0.64	0.65	0.62	861519
1775715300	0.62	-0.03	-4.62	0.63	0.65	0.615	1344757
1775628900	0.65	0.03	4.84	0.64	0.655	0.63	1835535
1775542500	0.62	-0.01	-1.59	0.63	0.6525	0.615	1311246
1775106900	0.63	-0.035	-5.26	0.7	0.705	0.62	2908621
1775020500	0.665	0.045	7.26	0.63	0.665	0.615	2987689
1774934100	0.62	0.0125	2.06	0.585	0.63	0.585	4745200
1774847700	0.6075	0.0125	2.10	0.6	0.63	0.59	3041242
1774588500	0.595	0.005	0.85	0.5699999	0.615	0.555	3053235
1774502100	0.59	-0.025	-4.07	0.615	0.62	0.58	2534900
1774415700	0.615	0.065	11.82	0.5699999	0.615	0.5699999	2717393
1774329300	0.55	-0.0075	-1.35	0.58	0.61	0.54	3542408
1774242900	0.5575	-0.0675	-10.80	0.63	0.64	0.555	6015863
1773983700	0.625	0.005	0.81	0.59	0.635	0.55	34904128
1773897300	0.62	-0.03	-4.62	0.63	0.63	0.605	4132741
1773810900	0.65	0.01	1.56	0.65	0.665	0.645	3640169
1773724500	0.64	0	0.00	0.645	0.65	0.615	1837731
1773638100	0.64	-0.01	-1.54	0.645	0.645	0.61	2847784
1773378900	0.65	-0.0475	-6.81	0.7	0.7	0.65	1647988
1773292500	0.6975	-0.03	-4.12	0.73	0.735	0.6899999	1141536
1773206100	0.7275	0.0025	0.34	0.72	0.735	0.72	2050946
1773119700	0.725	-0.01	-1.36	0.73	0.74	0.705	1906199
1773033300	0.735	0.0075	1.03	0.705	0.735	0.685	3944396