Sitka Gold Corp【1RF】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	-0.01	-1.5873015873	0.63	0.63	0.63	380	0.63	DE
4	-0.072	-10.4046242775	0.692	0.743	0.5719999	9157	0.65213082	DE
12	0.073	13.3455210238	0.547	0.752	0.547	12694	0.63692	DE
26	-0.02	-3.125	0.64	0.752	0.478	16093	0.60400481	DE
52	0.28	82.3529411765	0.34	0.835	0.308	15457	0.60201584	DE
156	0.506	443.859649123	0.114	0.835	0.0875	15434	0.38293233	DE
260	0.506	443.859649123	0.114	0.835	0.0875	15434	0.38293233	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	0.63	0	0.00	0.63	0.63	0.63	0
1782332700	0.63	0	0.00	0.63	0.63	0.63	0
1782246300	0.63	-0.049	-7.22	0.63	0.63	0.63	380
1782159900	0.679	0	0.00	0.679	0.679	0.679	0
1781900700	0.679	0	0.00	0.679	0.679	0.679	0
1781814300	0.679	0.019	2.88	0.679	0.679	0.679	301
1781727900	0.66	0.013	2.01	0.678	0.6909999	0.66	18300
1781641500	0.647	0	0.00	0.647	0.647	0.647	0
1781555100	0.647	0.023	3.69	0.628	0.647	0.592	2160
1781295900	0.624	0.019	3.14	0.624	0.624	0.624	12000
1781209500	0.605	0.0250001	4.31	0.605	0.605	0.605	10000
1781123100	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1781036700	0.5799999	-0.06	-9.38	0.63	0.63	0.5719999	14298
1780950300	0.64	-0.077	-10.74	0.64	0.64	0.64	2296
1780691100	0.717	0	0.00	0.717	0.717	0.717	0
1780604700	0.717	0	0.00	0.717	0.717	0.717	0
1780518300	0.717	0.046	6.86	0.717	0.717	0.717	450
1780431900	0.671	-0.009	-1.32	0.6959999	0.6959999	0.671	1172
1780345500	0.68	-0.011	-1.59	0.741	0.741	0.68	18365
1780086300	0.6909999	0.0569999	8.99	0.6919999	0.743	0.6909999	30161
1779999900	0.634	-0.051	-7.45	0.659	0.659	0.634	30000
1779913500	0.685	0.051	8.04	0.685	0.685	0.685	5000
1779827100	0.634	0	0.00	0.634	0.634	0.634	0
1779740700	0.634	0.004	0.63	0.634	0.634	0.634	200
1779481500	0.63	0	0.00	0.63	0.63	0.63	0
1779395100	0.63	0	0.00	0.63	0.63	0.63	0
1779308700	0.63	-0.059	-8.56	0.63	0.63	0.63	14272
1779222300	0.6889999	0.0229999	3.45	0.65	0.6889999	0.65	4539
1779135900	0.666	0	0.00	0.666	0.666	0.666	0
1778876700	0.666	-0.065	-8.89	0.752	0.752	0.65	89476
1778790300	0.731	-0.006	-0.81	0.731	0.731	0.731	1710
1778703900	0.737	0.027	3.80	0.737	0.737	0.737	2540
1778617500	0.71	0.003	0.42	0.712	0.74	0.707	15382
1778531100	0.707	0.0180001	2.61	0.709	0.709	0.68	41690
1778271900	0.6889999	0.0219999	3.30	0.673	0.6889999	0.673	4800
1778185500	0.667	-0.008	-1.19	0.645	0.684	0.645	24563
1778099100	0.675	0.024	3.69	0.652	0.675	0.65	3212
1778012700	0.651	0.017	2.68	0.641	0.651	0.641	2643
1777926300	0.634	0.014	2.26	0.639	0.639	0.634	3000
1777580700	0.62	0.025	4.20	0.62	0.62	0.62	1050
1777494300	0.595	0.0290001	5.12	0.5779999	0.595	0.5779999	2850
1777407900	0.5659999	-0.005	-0.88	0.6	0.615	0.5659999	9051
1777321500	0.5709999	0.0129999	2.33	0.604	0.604	0.5709999	4242
1777062300	0.558	0	0.00	0.558	0.558	0.558	0
1776975900	0.558	-0.042	-7.00	0.558	0.558	0.558	700
1776889500	0.6	0.003	0.50	0.592	0.6	0.592	5000
1776803100	0.597	0.0170001	2.93	0.597	0.597	0.597	1000
1776716700	0.5799999	-0.021	-3.49	0.62	0.62	0.5799999	12111
1776457500	0.601	0.007	1.18	0.601	0.601	0.601	1588
1776371100	0.594	0.003	0.51	0.5819999	0.617	0.5819999	28901
1776284700	0.591	0.0260001	4.60	0.615	0.628	0.591	16556
1776198300	0.5649999	-0.011	-1.91	0.5649999	0.5649999	0.5649999	75191
1776111900	0.5759999	0.0259999	4.73	0.5659999	0.5759999	0.5659999	5300
1775852700	0.55	0	0.00	0.55	0.55	0.55	0
1775766300	0.55	0	0.00	0.547	0.55	0.547	3997
1775679900	0.55	0	0.00	0.55	0.55	0.55	0
1775593500	0.55	0	0.00	0.55	0.55	0.55	0
1775161500	0.55	0	0.00	0.55	0.55	0.55	0
1775075100	0.55	0.04	7.84	0.52	0.55	0.52	7200
1774988700	0.51	0.02	4.08	0.5	0.52	0.5	9883
1774902300	0.49	-0.025	-4.85	0.53	0.55	0.49	32008
1774646700	0.515	0	0.00	0.515	0.515	0.515	0
1774560300	0.515	0.01	1.98	0.498	0.515	0.498	15596