Gold.com Inc【GOLD】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	-1.3874	-3.31834489357	41.81	43	40.4226	517534	41.82263158	CS
4	-1.2474	-2.99352051836	41.67	45.9999	39.05	459208	41.55315147	CS
12	-0.6174	-1.50438596491	41.04	49.8299	38.3	530705	43.28015502	CS
26	6.6726	19.7706666667	33.75	66.7	32.76	661461	47.33588788	CS
52	19.1526	90.0451339915	21.27	66.7	20.554	505179	40.34415246	CS
156	4.6026	12.8492462312	35.82	66.7	19.39	373209	35.68380097	CS
260	-7.8924	-16.3352995964	48.315	89.19	19.39	284962	37.26023698	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
1782513600	41.92	0.47	1.13	41.25	42.99	40.9	1039635
1782427200	41.45	0.13	0.31	41.74	41.76	40.88	242997
1782340800	41.32	-1.06	-2.50	41.4	42.27	40.83	390055
1782254400	42.38	0.57	1.36	41.25	43	40.97	345508
1782168000	41.81	-0.44	-1.04	41.81	42.635	41.5	569453
1781822400	42.25	-0.46	-1.08	42.955	43.13	41.355	502758
1781736000	42.71	-1.02	-2.33	43.61	44.68	42.69	356807
1781649600	43.73	0.07	0.16	43.96	44.77	43.59	343692
1781563200	43.66	-0.57	-1.29	45.56	45.9999	43.62	420572
1781304000	44.23	0.94	2.17	43.3	44.35	42.61	413124
1781217600	43.29	2.53	6.21	41.25	43.32	40.8	298910
1781131200	40.76	-1.13	-2.70	41.57	41.9899	40.74	357958
1781044800	41.89	1.43	3.53	40.83	43.44	40.83	539659
1780958400	40.46	0.84	2.12	39.94	41.1	39.79	340325
1780699200	39.62	-1.36	-3.32	40.03	40.669	39.16	412943
1780612800	40.98	1.75	4.46	39.43	41.17	39.43	495408
1780526400	39.23	-0.79	-1.97	39.9	39.9	39.05	461521
1780440000	40.02	0.44	1.11	39.95	40.74	39.87	600033
1780353600	39.58	-2.73	-6.45	41.67	41.7299	39.32	593575
1780094400	42.31	-0.52	-1.21	42.85	43.49	42.2975	360526
1780008000	42.83	0.52	1.23	42.1	43.44	41.74	368732
1779921600	42.31	-0.82	-1.90	42.53	43.1255	41.68	393173
1779835200	43.13	-0.27	-0.62	43.91	44.02	42.91	387354
1779489600	43.4	1.62	3.88	41.81	43.89	41.7	569735
1779403200	41.78	0.77	1.88	40.61	41.86	40.445	370021
1779316800	41.01	1.33	3.35	39.62	41.03	39.49	504599
1779230400	39.68	0.02	0.05	39.17	39.84	38.3	433901
1779144000	39.66	0.93	2.40	39	39.8	38.86	537490
1778884800	38.73	-1.83	-4.51	39.71	39.91	38.69	573393
1778798400	40.56	-0.74	-1.79	41.32	41.46	40.34	398268
1778712000	41.3	-0.86	-2.04	42.16	42.3	41.28	656546
1778625600	42.16	-1.22	-2.81	43	43	41.59	790295
1778539200	43.38	-2.01	-4.43	46.1	48.265	43.37	1140765
1778280000	45.39	1.88	4.32	44.29	46.65	44.0001	935053
1778193600	43.51	0.41	0.95	43.51	46.82	42.32	908433
1778107200	43.1	0.17	0.40	43.74	44.22	41.99	683228
1778020800	42.93	0.29	0.68	42.98	43.48	41.81	421488
1777934400	42.64	0.01	0.02	42.44	43.055	41.855	686501
1777675200	42.63	-2.56	-5.66	45	45	42.38	772253
1777588800	45.19	0.02	0.04	45.8	46.3	44.48	391554
1777502400	45.17	-0.55	-1.20	45.5	45.8422	44.35	402758
1777416000	45.72	-1.49	-3.16	46.5	47.11	45.22	529375
1777329600	47.21	0.2	0.43	47	47.85	45.84	497882
1777070400	47.01	0.11	0.23	47.48	47.64	46.02	464288
1776984000	46.9	-0.37	-0.78	47.04	48	45.6608	533182
1776897600	47.27	1.47	3.21	46.98	48.02	46.2683	603510
1776811200	45.8	-2.83	-5.82	48.62	48.935	45.46	586609
1776724800	48.63	0.45	0.93	48.3	49.16	47.55	739290
1776465600	48.18	1.54	3.30	47.66	49.8299	47.3	678698
1776379200	46.64	1.65	3.67	45.86	47.6156	45.7885	732490
1776292800	44.99	0.48	1.08	44.1	45.17	44.0101	317788
1776206400	44.51	0.55	1.25	44.08	45.59	43.63	460166
1776120000	43.96	-0.02	-0.05	43.22	44.06	43.0175	409569
1775860800	43.98	-0.14	-0.32	44.61	44.83	43.8	305660
1775774400	44.12	-1.64	-3.58	45.34	45.49	44.02	470733
1775688000	45.76	2.29	5.27	46.35	47.9	45.545	869842
1775601600	43.47	0.89	2.09	42.62	43.62	41.89	648233
1775515200	42.58	1.31	3.17	41.04	42.86	41.04	522418
1775169600	41.27	-0.54	-1.29	39.55	41.465	39.17	382800
1775083200	41.81	1.73	4.32	41.03	41.96	40.65	627252
1774996800	40.08	2.1	5.53	39.42	40.58	38.735	614029
1774910400	37.98	-1.44	-3.65	39.62	40.08	37.77	765653