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	-0.5	-5.62746201463	8.885	10	8.1549999	7432	9.17303738	DE
4	-1.935	-18.75	10.32	11.82	8.06	8919	9.57195136	DE
12	1.565	22.9472140762	6.82	12.01	6.04	12446	9.44810844	DE
26	2.285	37.4590163934	6.1	12.01	5.86	23348	8.36280626	DE
52	5.415	182.323232323	2.97	12.01	2.76	22736	6.29039546	DE
156	6.6406	380.68103646	1.7444	12.01	1.338	18432	4.56061621	DE
260	6.6406	380.68103646	1.7444	12.01	1.338	18432	4.56061621	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	8.35	0.05	0.66	8.24	8.385	8.1549999	16409
1781814300	8.295	-0.84	-9.20	9	9.3	8.285	5639
1781727900	9.135	-0.58	-5.97	9.6999999	10	9.135	8295
1781641500	9.715	0.08	0.88	9.595	9.9949999	9.55	1437
1781555100	9.63	0.42	4.50	9.505	9.91	9.505	8611
1781295900	9.215	0.14	1.49	8.885	9.44	8.885	13180
1781209500	9.08	0.79	9.46	8.1999999	9.135	8.06	15925
1781123100	8.295	-0.41	-4.66	8.625	8.99	8.295	17147
1781036700	8.6999999	-0.38	-4.13	9.3249999	9.3249999	8.355	17743
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