Abrasilver Resource Corp【1AH】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	-2.635	-22.2927241963	11.82	11.82	8.6	10905	9.75009045	DE
4	-2.305	-20.0609225413	11.49	11.82	8.6	9086	10.53996439	DE
12	1.345	17.1556122449	7.84	12.01	5.86	15641	8.74996954	DE
26	3.265	55.152027027	5.92	12.01	5.86	24011	8.23138849	DE
52	6.345	223.415492958	2.84	12.01	2.71	23291	6.11996803	DE
156	7.4406	426.542077505	1.7444	12.01	1.338	18548	4.52059054	DE
260	7.4406	426.542077505	1.7444	12.01	1.338	18548	4.52059054	DE

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
1780950300	9.0749999	-0.08	-0.87	9.1999999	9.365	8.6	17996
1780691100	9.1549999	-1.33	-12.64	10.3	10.61	9.115	14819
1780604700	10.48	-0.02	-0.19	10.369999	10.5	10.369999	2500
1780518300	10.5	-0.97	-8.46	11.67	11.67	10.199999	14330
1780431900	11.47	-0.12	-1.04	11.82	11.82	11.26	4882
1780345500	11.59	0.2	1.76	11.28	11.61	10.92	1425
1780086300	11.39	0.55	5.07	10.72	11.39	10.57	11877
1779999900	10.84	0.6	5.86	10.02	10.91	9.57	11577
1779913500	10.24	-0.25	-2.38	10.46	10.5	10.199999	1364
1779827100	10.49	-0.4	-3.67	10.87	10.94	10.49	2041
1779740700	10.89	0.6	5.83	10.4	10.91	10.4	4876
1779481500	10.289999	-0.36	-3.38	10.32	10.369999	10.26	2718
1779395100	10.65	0	0.00	10.449999	10.65	10.1	6119
1779308700	10.65	0.41	4.00	9.56	10.69	9.56	6351
1779222300	10.24	-0.53	-4.92	10.66	10.66	9.525	19006
1779135900	10.77	-0.07	-0.65	10.58	11.1	10.22	23582
1778876700	10.84	-0.86	-7.35	11.42	11.42	10.66	7638
1778790300	11.7	-0.1	-0.85	11.67	11.75	11.4	485
1778703900	11.8	0.68	6.12	11.17	11.8	10.85	10621
1778617500	11.12	-0.61	-5.20	11.49	11.59	10.5	17507
1778531100	11.73	0.26	2.27	11.24	12.01	11.1	9860
1778271900	11.47	0.12	1.06	11.46	11.47	11.12	4896
1778185500	11.35	0.75	7.08	10.96	11.75	10.64	21275
1778099100	10.6	1.01	10.53	9.715	10.64	9.715	9970
1778012700	9.59	-0.55	-5.42	10.32	10.32	9.59	6567
1777926300	10.14	0.02	0.20	10.85	10.85	10.039999	11641
1777580700	10.119999	0.45	4.65	9.5299999	10.18	9.515	6678
1777494300	9.67	-0.43	-4.26	9.9049999	10.08	9.6549999	7316
1777407900	10.1	-0.68	-6.31	11.06	11.06	9.855	19129
1777321500	10.78	0.29	2.76	10.44	10.78	10.23	19595
1777062300	10.49	0.01	0.10	10.69	10.69	10.36	1814
1776975900	10.48	-0.18	-1.69	10.529999	10.75	10.13	12839
1776889500	10.66	0.61	6.07	10.1	10.66	9.9149999	15216
1776803100	10.05	0.09	0.85	9.8699999	10.5	9.6999999	12350
1776716700	9.965	-0.14	-1.34	10.02	10.02	9.605	8339
1776457500	10.1	0.23	2.38	9.9049999	10.61	9.9049999	16530
1776371100	9.865	0.03	0.31	9.895	10.16	9.77	11250
1776284700	9.835	-0.15	-1.50	9.855	10.22	9.72	25937
1776198300	9.985	0.98	10.94	9.295	9.985	9.145	13643
1776111900	9	0.15	1.75	8.625	9	8.605	7211
1775852700	8.845	0.52	6.25	8.265	8.855	8.265	15235
1775766300	8.3249999	0.32	4.06	8.195	8.545	8.1	22815
1775679900	8	0.34	4.44	8.13	8.71	7.85	12672
1775593500	7.66	-0.16	-2.05	7.66	7.88	7.43	17074
1775161500	7.82	-0.1	-1.26	7.88	7.94	7.2	15067
1775075100	7.92	0.14	1.80	7.94	8.1999999	7.72	15243
1774988700	7.78	0.56	7.76	7.48	7.78	7.38	19188
1774902300	7.22	0.34	4.94	6.84	7.42	6.84	22829
1774646700	6.88	0.26	3.93	6.82	7.06	6.04	57557
1774560300	6.62	-0.6	-8.31	7.18	7.18	6.48	49960
1774473900	7.22	0.2	2.85	7.3	7.58	7.22	36237
1774387500	7.02	0.18	2.63	6.92	7.42	6.82	27266
1774301100	6.84	0.54	8.57	6.34	7	5.86	67265
1774041900	6.3	-0.98	-13.46	7.3	7.6	6.22	25111
1773955500	7.28	-0.34	-4.46	7.46	7.46	6.1	44347
1773869100	7.62	-0.28	-3.54	8.06	8.06	7.42	6659
1773782700	7.9	0.08	1.02	7.84	8.34	7.76	13243
1773696300	7.82	-0.22	-2.74	8.0399999	8.52	7.42	77750
1773437100	8.0399999	-0.56	-6.51	8.6199999	8.66	8	11078
1773350700	8.6	-0.4	-4.44	8.86	9	8.6	11351
1773264300	9	-0.26	-2.81	9.1	9.26	8.8	10817
1773177900	9.26	0.28	3.12	8.98	9.58	8.5	25042
1773091500	8.98	0.14	1.58	8.3	9.06	8.1	44285