Cabral Gold Inc【C3J】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	0.018	3.04054054054	0.592	0.61	0.548	11888	0.58091489	DE
4	0.0400001	7.01756263466	0.5699999	0.63	0.518	9695	0.56943232	DE
12	0.022	3.74149659864	0.588	0.648	0.51	6835	0.58215152	DE
26	0.16	35.5555555556	0.45	0.855	0.372	21868	0.55008031	DE
52	0.372	156.302521008	0.238	0.855	0.199	19238	0.44638255	DE
156	0.394	182.407407407	0.216	0.855	0.122	19606	0.35596534	DE
260	0.394	182.407407407	0.216	0.855	0.122	19606	0.35596534	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
1782505500	0.59	0.0120001	2.08	0.59	0.59	0.55	2082
1782419100	0.5779999	-0.002	-0.34	0.5819999	0.5819999	0.5779999	14138
1782332700	0.5799999	-0.012	-2.03	0.548	0.5819999	0.548	27084
1782246300	0.592	0.008	1.37	0.592	0.592	0.592	4247
1782159900	0.584	0	0.00	0.584	0.584	0.584	0
1781900700	0.584	-0.04	-6.41	0.584	0.584	0.584	1000
1781814300	0.624	0	0.00	0.624	0.624	0.624	0
1781727900	0.624	0	0.00	0.624	0.624	0.624	0
1781641500	0.624	-0.006	-0.95	0.624	0.624	0.624	7004
1781555100	0.63	0.034	5.70	0.606	0.63	0.606	6796
1781295900	0.596	0.042	7.58	0.594	0.596	0.594	2600
1781209500	0.554	0.022	4.14	0.54	0.554	0.538	16395
1781123100	0.532	0.014	2.70	0.534	0.534	0.532	3752
1781036700	0.518	-0.026	-4.78	0.554	0.554	0.518	5404
1780950300	0.544	0.006	1.12	0.554	0.5639999	0.538	37081
1780691100	0.538	-0.054	-9.12	0.588	0.588	0.538	15
1780604700	0.592	0.0120001	2.07	0.5659999	0.592	0.5659999	3810
1780518300	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1780431900	0.5799999	0.008	1.40	0.558	0.5799999	0.558	5575
1780345500	0.5719999	0.0159999	2.88	0.5699999	0.5719999	0.5699999	18137
1780086300	0.556	0.034	6.51	0.556	0.556	0.556	1632
1779999900	0.522	-0.046	-8.10	0.522	0.522	0.522	700
1779913500	0.5679999	-0.028	-4.70	0.5679999	0.5679999	0.5679999	2195
1779827100	0.596	0.036	6.43	0.5679999	0.596	0.5679999	9080
1779740700	0.56	-0.012	-2.10	0.56	0.5799999	0.522	7046
1779481500	0.5719999	-0.02	-3.38	0.588	0.588	0.538	1479
1779395100	0.592	0	0.00	0.606	0.606	0.592	184
1779308700	0.592	0.03	5.34	0.6	0.6	0.592	201
1779222300	0.562	-0.028	-4.75	0.596	0.596	0.562	2753
1779135900	0.59	-0.03	-4.84	0.59	0.59	0.59	9347
1778876700	0.62	-0.028	-4.32	0.622	0.622	0.62	8299
1778790300	0.648	0	0.00	0.648	0.648	0.648	0
1778703900	0.648	0.004	0.62	0.648	0.648	0.648	950
1778617500	0.644	0.052	8.78	0.644	0.644	0.644	4500
1778531100	0.592	-0.028	-4.52	0.604	0.604	0.592	5017
1778271900	0.62	0	0.00	0.612	0.62	0.612	32680
1778185500	0.62	0.01	1.64	0.6	0.62	0.6	4195
1778099100	0.61	0.022	3.74	0.612	0.612	0.61	5188
1778012700	0.588	-0.01	-1.67	0.594	0.594	0.588	2019
1777926300	0.598	0.0180001	3.10	0.598	0.598	0.598	300
1777580700	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1777494300	0.5799999	0.0339999	6.23	0.5799999	0.5799999	0.5799999	1400
1777407900	0.546	-0.014	-2.50	0.5639999	0.5639999	0.51	7355
1777321500	0.56	-0.032	-5.41	0.5699999	0.5699999	0.56	2835
1777062300	0.592	0	0.00	0.592	0.592	0.592	0
1776975900	0.592	0	0.00	0.592	0.592	0.592	0
1776889500	0.592	0	0.00	0.592	0.592	0.592	0
1776803100	0.592	0.006	1.02	0.592	0.592	0.592	5000
1776716700	0.586	-0.01	-1.68	0.586	0.586	0.586	1500
1776457500	0.596	0	0.00	0.596	0.596	0.596	0
1776371100	0.596	0	0.00	0.596	0.596	0.596	0
1776284700	0.596	0	0.00	0.596	0.596	0.596	0
1776198300	0.596	0.006	1.02	0.588	0.598	0.588	9252
1776111900	0.59	0	0.00	0.59	0.59	0.59	0
1775852700	0.59	0	0.00	0.59	0.59	0.59	0
1775766300	0.59	0	0.00	0.59	0.59	0.59	0
1775679900	0.59	0	0.00	0.59	0.59	0.59	0
1775593500	0.59	0	0.00	0.59	0.59	0.59	0
1775161500	0.59	-0.03	-4.84	0.585	0.59	0.585	1683
1775075100	0.62	0.0500001	8.77	0.595	0.62	0.595	4275
1774988700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1774902300	0.5699999	0.0149999	2.70	0.59	0.59	0.5699999	2669