Apollo Silver Corp【6ZF】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	-0.014	-0.855745721271	1.636	1.928	1.612	2888	1.80877022	DE
4	-0.016	-0.976800976801	1.638	2	1.494	8066	1.69097505	DE
12	-0.703	-30.2365591398	2.325	2.54	1.494	9999	1.94702683	DE
26	-1.518	-48.3439490446	3.14	4.44	1.494	12520	2.49377443	DE
52	-0.498	-23.4905660377	2.12	4.44	1.494	11166	2.55916025	DE
156	-0.498	-23.4905660377	2.12	4.44	1.494	11166	2.55916025	DE
260	-0.498	-23.4905660377	2.12	4.44	1.494	11166	2.55916025	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
1783455900	1.828	0.04	2.12	1.828	1.828	1.828	593
1783369500	1.79	-0.14	-7.06	1.788	1.79	1.722	1220
1783110300	1.926	0.17	9.43	1.672	1.928	1.67	6435
1783023900	1.76	0.15	9.18	1.662	1.778	1.612	3213
1782937500	1.612	-0.02	-1.10	1.6359999	1.668	1.612	2979
1782851100	1.6299999	-0.05	-2.74	1.694	1.694	1.6299999	1377
1782764700	1.676	-0.05	-2.90	1.6439999	1.678	1.6439999	9190
1782505500	1.726	0.16	9.94	1.6299999	1.728	1.6299999	5072
1782419100	1.57	-0.03	-1.88	1.596	1.66	1.57	1142
1782332700	1.6	-0.01	-0.62	1.514	1.6	1.494	32699
1782246300	1.61	-0.14	-8.00	1.692	1.692	1.61	7987
1782159900	1.75	-0.05	-2.78	1.658	1.794	1.658	4024
1781900700	1.8	-0.2	-10.00	1.774	1.8	1.774	2450
1781814300	2	0.13	7.07	1.692	2	1.692	8034
1781727900	1.868	0.07	3.78	1.826	1.868	1.826	1277
1781641500	1.8	-0.01	-0.55	1.81	1.826	1.8	6331
1781555100	1.81	0.09	5.11	1.79	1.81	1.72	15929
1781295900	1.722	0.12	7.62	1.734	1.734	1.646	10258
1781209500	1.6	0.02	1.27	1.552	1.6	1.528	27301
1781123100	1.58	-0.08	-4.70	1.6379999	1.688	1.57	13800
1781036700	1.658	-0.1	-5.69	1.718	1.718	1.55	55044
1780950300	1.758	-0.04	-2.33	1.716	1.81	1.666	14004
1780691100	1.8	-0.2	-10.00	1.914	1.938	1.8	6991
1780604700	2	-0.1	-4.76	1.966	2	1.966	1276
1780518300	2.1	0.11	5.42	2	2.1	1.912	3341
1780431900	1.992	-0.07	-3.30	2.025	2.025	1.992	161
1780345500	2.06	-0.1	-4.63	2.075	2.1749999	1.998	10216
1780086300	2.16	-0.02	-0.92	2.145	2.1749999	2.145	2170
1779999900	2.18	0.18	9.22	2.0099999	2.18	2.0099999	3930
1779913500	1.996	-0.12	-5.85	2.0299999	2.0299999	1.996	1100
1779827100	2.12	-0.1	-4.50	2.12	2.12	2.12	500
1779740700	2.22	0.21	10.17	2.025	2.23	2.025	7690
1779481500	2.015	-0.01	-0.49	2.025	2.04	2.015	3498
1779395100	2.025	-0.08	-3.57	2.04	2.075	2.025	4130
1779308700	2.1	0.1	4.74	2.005	2.145	1.88	60250
1779222300	2.005	-0.17	-7.82	2.1749999	2.18	2.005	10990
1779135900	2.1749999	-0.04	-1.58	2.1949999	2.1949999	2.11	4265
1778876700	2.21	-0.11	-4.74	2.18	2.21	2.08	28911
1778790300	2.3199999	0.04	1.75	2.41	2.48	2.3199999	9714
1778703900	2.2799999	-0.12	-5.00	2.415	2.54	2.2799999	19324
1778617500	2.4	0.04	1.69	2.275	2.4249999	2.275	12880
1778531100	2.36	0.23	10.54	2.09	2.36	2.06	22919
1778271900	2.1349999	0.06	2.89	2.015	2.14	2.015	38361
1778185500	2.075	-0.01	-0.24	2.035	2.225	2.0099999	6403
1778099100	2.08	0.14	7.11	1.892	2.09	1.852	16603
1778012700	1.942	0.07	3.85	1.9	2.16	1.886	9007
1777926300	1.87	0.07	3.89	1.912	1.912	1.87	1198
1777580700	1.8	-0.01	-0.55	1.884	1.884	1.8	3425
1777494300	1.81	0.02	1.12	1.766	1.834	1.672	10610
1777407900	1.79	-0.16	-8.21	1.888	1.888	1.79	5092
1777321500	1.95	-0.03	-1.52	1.982	1.984	1.95	28698
1777062300	1.98	0.1	5.10	1.894	1.984	1.894	6598
1776975900	1.884	-0.2	-9.42	1.918	2.055	1.884	3580
1776889500	2.08	-0.07	-3.26	2.105	2.105	2.08	6500
1776803100	2.15	-0.1	-4.44	2.22	2.22	2.1349999	1153
1776716700	2.25	-0.1	-4.26	2.255	2.255	2.25	2375
1776457500	2.35	0.07	3.07	2.255	2.355	2.255	2830
1776371100	2.2799999	0.09	3.87	2.275	2.2799999	2.275	901
1776284700	2.1949999	-0.12	-4.98	2.325	2.325	2.1949999	1880
1776198300	2.31	0.21	10.00	2.2599999	2.31	2.19	6441
1776111900	2.1	0.08	3.70	2	2.1	1.938	4104
1775852700	2.025	0.07	3.53	2.025	2.025	2.025	396
1775766300	1.956	0	0.00	1.956	1.956	1.956	0
1775679900	1.956	0.06	2.95	1.98	2.09	1.926	10221