US Gold Corporation【USAU】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	-1.52	-9.67536600891	15.71	16.41	14.075	216216	15.84281561	CS
4	-2.59	-15.4350417163	16.78	18.24	14.075	180144	16.10208034	CS
12	-3.48	-19.6943972835	17.67	18.24	13.57	234838	15.75323662	CS
26	-3.06	-17.7391304348	17.25	23.72	13.57	297976	17.86396209	CS
52	0.46	3.35032774945	13.73	23.72	10.09	311999	15.98273339	CS
156	9.75	219.594594595	4.44	23.72	2.9201	188556	12.23908331	CS
260	2.14	17.7593360996	12.05	23.72	2.9201	132671	11.3786465	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	15.67	0.26	1.69	15.5	16.02	15.5	122023
1780526100	15.41	-0.4	-2.53	15.62	15.77	15.2	142158
1780439700	15.81	0.01	0.06	15.78	16.2	15.5	219239
1780353300	15.8	-0.34	-2.11	15.92	16.065	15.26	258252
1780094100	16.14	0.46	2.93	15.71	16.41	15.52	339410
1780007700	15.68	0.32	2.08	15.2	15.8338	14.91	107149
1779921300	15.36	-0.66	-4.12	15.7	15.79	15.23	153141
1779834900	16.02	0.54	3.49	15.82	16.02	15.66	125653
1779489300	15.48	0.24	1.57	15.32	15.73	15.3	112885
1779402900	15.24	-0.24	-1.55	15.48	15.67	15.1201	144828
1779316500	15.48	0.74	5.02	14.82	15.7045	14.755	248866
1779230100	14.74	-0.69	-4.47	15.25	15.25	14.71	209743
1779143700	15.43	-0.46	-2.89	15.89	16.04	15.27	170059
1778884500	15.89	-1.08	-6.36	16.51	16.51	15.54	181354
1778798100	16.97	-0.75	-4.23	17.7	17.79	16.94	135152
1778711700	17.72	0.03	0.17	17.64	18.0725	17.25	153537
1778625300	17.69	-0.09	-0.51	17.45	17.84	16.97	208576
1778538900	17.78	0.79	4.65	17.12	18.24	17.12	257474
1778279700	16.99	0.4	2.41	16.78	17.15	16.67	124660
1778193300	16.59	-0.64	-3.71	17.34	17.67	16.5	207087
1778106900	17.23	1.2	7.49	16.719999	17.51	16.719999	215893
1778020500	16.03	0.08	0.50	16.11	16.46	16	118464
1777934100	15.95	-0.51	-3.10	16.23	16.55	15.9	124861
1777674900	16.46	0.04	0.24	16.5	16.98	16.186699	159052
1777588500	16.42	0.54	3.40	15.93	16.66	15.93	241424
1777502100	15.88	-0.29	-1.79	16.02	16.02	15.1301	298896
1777415700	16.17	0	0.00	16	16.32	15.8	179043
1777329300	16.17	-0.03	-0.19	16.04	16.44	16	124651
1777070100	16.2	-0.17	-1.04	16.23	16.51	16.05	134412
1776983700	16.37	-0.34	-2.03	16.51	16.79	16.025099	142451
1776897300	16.71	0.62	3.85	16.5	16.73	16.2966	158147
1776810900	16.09	-1.01	-5.91	16.91	17.1599	16.059999	229010
1776724500	17.1	-0.58	-3.28	17.12	17.49	16.94	169487
1776465300	17.68	0.91	5.43	17.05	17.89	17.05	304989
1776378900	16.77	-0.12	-0.71	16.99	17.2	16.71	229799
1776292500	16.89	0.34	2.05	16.6	17.265	16.55	340176
1776206100	16.55	1.13	7.33	15.79	16.579999	15.69	362976
1776119700	15.42	0.47	3.14	15.33	15.61	15.05	373688
1775860500	14.95	0.05	0.34	14.89	15.31	14.845	194889
1775774100	14.9	0.15	1.02	14.69	15.01	14.69	165250
1775687700	14.75	0.56	3.95	14.92	15	14.02	392549
1775601300	14.19	-1.23	-7.98	15.38	15.385	13.89	438963
1775514900	15.42	-0.42	-2.65	15.81	16.0747	15.41	287277
1775169300	15.84	0.04	0.25	15.38	16.28	15.05	257166
1775082900	15.8	0.61	4.02	15.64	16.1	15.528	285366
1774996500	15.19	1.19	8.50	14.51	15.42	14.51	481971
1774910100	14	-0.16	-1.13	14.37	14.41	13.85	263983
1774650900	14.16	0.39	2.83	13.77	14.2799	13.6	254218
1774564500	13.77	-0.59	-4.11	13.97	14.16	13.57	208632
1774478100	14.36	0.07	0.49	14.83	14.99	14.1112	321797
1774391700	14.29	-0.13	-0.90	14.2	14.51	13.83	260420
1774305300	14.42	0.31	2.20	14.02	14.53	13.9001	307528
1774046100	14.11	-0.57	-3.88	14.74	14.76	14	905018
1773959700	14.68	-0.72	-4.68	15.3	15.3	14.39	498503
1773873300	15.4	-1.12	-6.78	16.32	16.495	15.4	350596
1773786900	16.52	-0.89	-5.11	17.27	17.57	16.149999	274741
1773700500	17.41	0.69	4.13	16.91	17.8591	16.85	385262
1773441300	16.719999	-1.02	-5.75	17.67	17.72	16.540099	261941
1773354900	17.74	-0.29	-1.61	17.785	18.1	17.35	200554
1773268500	18.03	0.09	0.50	17.72	18.03	17.2	141900
1773182100	17.94	0.37	2.11	17.8	18.4999	17.74	188933
1773095700	17.57	0.08	0.46	17.01	17.81	16.3	183808
1772840100	17.49	-0.58	-3.21	17.7	18	17.21	276720
1772753700	18.07	-0.64	-3.42	18.45	18.51	17.696	214027