Greenland Mines Ltd【GRML】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	-0.0149	-4.21737899802	0.3533	0.373	0.31	4145374	0.34136648	CS
4	-0.1516	-30.9387755102	0.49	0.498	0.31	3807039	0.37259484	CS
12	-0.1052	-23.7150586114	0.4436	0.5496	0.2691	3203705	0.39398129	CS
26	-0.1052	-23.7150586114	0.4436	0.5496	0.2691	3203705	0.39398129	CS
52	-0.1052	-23.7150586114	0.4436	0.5496	0.2691	3203705	0.39398129	CS
156	-0.1052	-23.7150586114	0.4436	0.5496	0.2691	3203705	0.39398129	CS
260	-0.1052	-23.7150586114	0.4436	0.5496	0.2691	3203705	0.39398129	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
1780612500	0.335	0.0094	2.89	0.3256	0.35	0.3183	4770775
1780526100	0.3256	-0.0141	-4.15	0.339	0.35	0.31	4671287
1780439700	0.3397	-0.0183	-5.11	0.36	0.373	0.335	4161963
1780353300	0.358	0.002	0.56	0.356	0.371999	0.341	3363152
1780094100	0.356	-0.0039	-1.08	0.3533	0.368	0.3369	3759695
1780007700	0.3599	-0.0007	-0.19	0.3575999	0.36	0.3327	4566874
1779921300	0.3605999	0.0005999	0.17	0.3625	0.3776	0.343	3268446
1779834900	0.36	-0.0299	-7.67	0.4	0.415	0.36	4496929
1779489300	0.3899	0.0016	0.41	0.4099999	0.4175	0.371	4771778
1779402900	0.3883	-0.0002	-0.05	0.429	0.43	0.37	8091042
1779316500	0.3885	0.0502	14.84	0.3443	0.3973999	0.335	3267176
1779230100	0.3383	-0.0148	-4.19	0.3568	0.37	0.335	2394105
1779143700	0.3531	-0.0322	-8.36	0.39285	0.4099	0.3361	3548230
1778884500	0.3852999	0.0061999	1.64	0.4151	0.4151	0.375	2505437
1778798100	0.3791	-0.0459	-10.80	0.442	0.45	0.3701999	3897260
1778711700	0.425	0.005	1.19	0.4275	0.4575	0.4099999	3846790
1778625300	0.42	-0.01	-2.33	0.45	0.4665	0.42	2424361
1778538900	0.43	-0.0301	-6.54	0.465	0.4756	0.43	2631761
1778279700	0.4601	-0.0368	-7.41	0.49	0.498	0.45685	1896685
1778193300	0.4969	-0.0082	-1.62	0.5162	0.517	0.45	3912220
1778106900	0.5051	0.0095	1.92	0.5	0.5192	0.4701	2806756
1778020500	0.4956	0.0156	3.25	0.4951	0.545	0.485	3218924
1777934100	0.48	-0.0356	-6.90	0.5296999	0.5496	0.48	2696031
1777674900	0.5155999	0.0340999	7.08	0.4944	0.5212	0.46	2145817
1777588500	0.4815	0.0534	12.47	0.457	0.4925	0.4312	3485525
1777502100	0.4281	-0.0229	-5.08	0.451	0.451	0.425	1350361
1777415700	0.451	-0.0198	-4.21	0.46	0.4708	0.422	2589397
1777329300	0.4708	-0.0139	-2.87	0.48	0.5034999	0.445	2536657
1777070100	0.4847	0.0353	7.85	0.44	0.49	0.4226	3267500
1776983700	0.4494	-0.0284	-5.94	0.4778	0.4778	0.43	3003148
1776897300	0.4778	0.0765	19.06	0.4088	0.48495	0.4013	6688777
1776810900	0.4013	-0.0008	-0.20	0.4	0.42	0.375	2584474
1776724500	0.4021	-0.0179	-4.26	0.425	0.425	0.3811	2310003
1776465300	0.42	0.0124	3.04	0.429	0.45	0.4099999	5346843
1776378900	0.4076	0.0163	4.17	0.4099999	0.4221	0.373934	5557370
1776292500	0.3913	0.0454	13.13	0.35	0.4052	0.3347	5478840
1776206100	0.3459	-0.0211	-5.75	0.38	0.4299	0.3399	5134330
1776119700	0.367	-0.033	-8.25	0.3941	0.4179	0.3653	2763550
1775860500	0.4	-0.02	-4.76	0.43	0.4399	0.38	2763914
1775774100	0.42	0.0688	19.59	0.359	0.42	0.333	3758271
1775687700	0.3512	0.0373	11.88	0.3399	0.37	0.3113	2564959
1775601300	0.3139	-0.0141	-4.30	0.33	0.3342	0.2892	4059899
1775514900	0.328	-0.0361	-9.91	0.3714	0.39	0.3152	3290792
1775169300	0.3641	-0.0059	-1.59	0.3509	0.39	0.33	2143609
1775082900	0.37	0.04	12.12	0.325	0.413901	0.312	3641544
1774996500	0.33	0.0519	18.66	0.2862	0.3508	0.28	4408950
1774910100	0.2781	-0.0169	-5.73	0.295	0.295	0.2691	1217135
1774650900	0.295	-0.0038	-1.27	0.2942	0.3	0.274001	1771510
1774564500	0.2988	-0.0513	-14.65	0.356	0.365	0.2988	1778724
1774478100	0.3501	-0.019	-5.15	0.386	0.387	0.35	1210647
1774391700	0.3691	-0.0494	-11.80	0.4047	0.4069999	0.365	1181825
1774305300	0.4185	0.0136	3.36	0.3981	0.4397	0.3626	1409304
1774046100	0.4049	0.0514	14.54	0.3595	0.4197	0.35	2563692
1773959700	0.3535	-0.0165	-4.46	0.3529	0.372	0.3321	1796373
1773873300	0.37	0.0179	5.08	0.358	0.3731999	0.3521	1165177
1773786900	0.3521	-0.0295	-7.73	0.3855	0.3855	0.3398	1659388
1773700500	0.3816	-0.0285	-6.95	0.39	0.4099999	0.37	1479158