Guanajuato Silver Company Ltd【E35】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	0.0355001	12.5000396127	0.2839999	0.34	0.277	23388	0.31569946	DE
4	0.0330001	11.5183635317	0.2864999	0.3575	0.2585	39928	0.3020064	DE
12	-0.0665	-17.2279792746	0.386	0.4795	0.2585	56525	0.36387917	DE
26	-0.1175	-26.8878718535	0.437	0.717	0.2585	143636	0.44440229	DE
52	0.1431	81.1224489796	0.1764	0.717	0.15	204688	0.32997814	DE
156	0.0735	29.8780487805	0.246	0.717	0.088	117428	0.26474785	DE
260	0.0735	29.8780487805	0.246	0.717	0.088	117428	0.26474785	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
1783369500	0.3325	0.0125	3.91	0.34	0.34	0.3195	35727
1783110300	0.32	0.008	2.56	0.328	0.339	0.32	6140
1783023900	0.312	0.0045	1.46	0.2975	0.3205	0.297	28534
1782937500	0.3075	0.0155	5.31	0.277	0.3195	0.277	37537
1782851100	0.292	0.0060002	2.10	0.2839999	0.292	0.2839999	9000
1782764700	0.2859998	0.0099998	3.62	0.2899999	0.3	0.2859998	35000
1782505500	0.276	0.001	0.36	0.279	0.293	0.276	29950
1782419100	0.275	-0.0055	-1.96	0.281	0.281	0.275	12953
1782332700	0.2805	-0.0095	-3.28	0.2775	0.2805	0.263	53706
1782246300	0.2899999	-0.015	-4.92	0.2829999	0.2899999	0.2585	61483
1782159900	0.305	0.001	0.33	0.2849998	0.305	0.28	149306
1781900700	0.304	0.004	1.33	0.298	0.304	0.2904999	40050
1781814300	0.3	-0.0205	-6.40	0.334	0.335	0.3	48510
1781727900	0.3205	-0.012	-3.61	0.3295	0.3575	0.3205	47581
1781641500	0.3325	0.005	1.53	0.33	0.3325	0.318	6091
1781555100	0.3275	0.006	1.87	0.316	0.339	0.316	25123
1781295900	0.3215	0.004	1.26	0.2925	0.3215	0.2925	15975
1781209500	0.3175	0.0260001	8.92	0.302	0.3175	0.299	62934
1781123100	0.2914999	0.0070001	2.46	0.2899999	0.296	0.278	26575
1781036700	0.2844998	-0.005	-1.73	0.2864998	0.301	0.2675	66375
1780950300	0.2894998	-0.0215	-6.91	0.303	0.303	0.2805	136519
1780691100	0.311	-0.0485	-13.49	0.3525	0.3525	0.299	144033
1780604700	0.3595	-0.001	-0.28	0.365	0.37	0.3595	60000
1780518300	0.3605	0.007	1.98	0.3745	0.3745	0.3605	41085
1780431900	0.3535	0.0060001	1.73	0.3625	0.37	0.3535	25500
1780345500	0.3474999	-0.003	-0.86	0.363	0.363	0.3435	28574
1780086300	0.3505	-0.0205	-5.53	0.3695	0.3795	0.3505	59180
1779999900	0.371	0.011	3.06	0.363	0.371	0.35	72210
1779913500	0.36	-0.006	-1.64	0.382	0.399	0.36	13113
1779827100	0.366	-0.0145	-3.81	0.3645	0.3875	0.3645	19915
1779740700	0.3805	0.0115	3.12	0.356	0.384	0.3515	19960
1779481500	0.369	0.008	2.22	0.3655	0.369	0.3655	12500
1779395100	0.361	-0.022	-5.74	0.3795	0.3795	0.361	44412
1779308700	0.383	0.0325	9.27	0.372	0.383	0.35	50479
1779222300	0.3505	-0.0215	-5.78	0.372	0.383	0.3505	61771
1779135900	0.372	-0.0235	-5.94	0.391	0.401	0.372	69666
1778876700	0.3955	-0.0205	-4.93	0.4415	0.4415	0.395	109349
1778790300	0.416	-0.0415	-9.07	0.4405	0.456	0.4104999	85350
1778703900	0.4575	0.0275	6.40	0.469	0.4795	0.44	82466
1778617500	0.43	0.0175	4.24	0.412	0.439	0.405	109956
1778531100	0.4125	0.0225	5.77	0.394	0.43	0.374	155019
1778271900	0.39	-0.017	-4.18	0.402	0.4155	0.351	62488
1778185500	0.4069999	0.0314999	8.39	0.3995	0.418	0.3835	49226
1778099100	0.3755	0.0055	1.49	0.3705	0.4015	0.3505	243746
1778012700	0.37	-0.0005	-0.13	0.379	0.397	0.37	21538
1777926300	0.3705	-0.0255	-6.44	0.403	0.403	0.3705	83476
1777580700	0.396	0.0165	4.35	0.3915	0.397	0.38	15193
1777494300	0.3795	-0.011	-2.82	0.3965	0.3995	0.3705	106139
1777407900	0.3905	-0.0145	-3.58	0.4089999	0.4145	0.3905	21970
1777321500	0.405	0.005	1.25	0.416	0.416	0.405	11000
1777062300	0.4	0.008	2.04	0.429	0.429	0.4	66857
1776975900	0.392	-0.017	-4.16	0.3965	0.4115	0.392	15161
1776889500	0.4089999	-0.004	-0.97	0.4084999	0.43	0.3995	64714
1776803100	0.413	-0.0155	-3.62	0.4205	0.4205	0.391	56735
1776716700	0.4285	-0.0115	-2.61	0.43	0.4435	0.4155	58329
1776457500	0.44	0.0165	3.90	0.419	0.4595	0.417	99111
1776371100	0.4235	0.0125001	3.04	0.42	0.4235	0.401	16993
1776284700	0.4109999	0.0104999	2.62	0.4145	0.4355	0.405	60623
1776198300	0.4005	-0.0015	-0.37	0.386	0.4074999	0.386	82090
1776111900	0.402	0.006	1.52	0.3635	0.4035	0.3535	46107
1775852700	0.396	-0.0075	-1.86	0.3925	0.396	0.375	31800
1775766300	0.4035	0.0105	2.67	0.3865	0.4035	0.3865	39453
1775679900	0.393	0.038	10.70	0.3745	0.412	0.3745	74014
1775593500	0.355	-0.026	-6.82	0.3805	0.397	0.3474999	67686