Freegold Ventures Ltd【FR4N】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	0.02	3.31125827815	0.604	0.665	0.604	5652	0.62091436	DE
4	0.004	0.645161290323	0.62	0.722	0.559	17274	0.61480112	DE
12	-0.199	-24.1798298906	0.823	0.83	0.559	22060	0.68999415	DE
26	-0.312	-33.3333333333	0.936	1.18	0.559	16787	0.77539238	DE
52	-0.128	-17.0212765957	0.752	1.18	0.559	15862	0.82540443	DE
156	0.308	97.4683544304	0.316	1.18	0.223	14596	0.64600745	DE
260	0.308	97.4683544304	0.316	1.18	0.223	14596	0.64600745	DE

個人投資家向けのプロ仕様のツール。

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	0.665	0	0.00	0.665	0.665	0.665	0
1783369500	0.665	0.05	8.13	0.658	0.665	0.658	1337
1783110300	0.615	0	0.00	0.615	0.615	0.615	0
1783023900	0.615	0	0.00	0.615	0.615	0.615	0
1782937500	0.615	-0.008	-1.28	0.604	0.615	0.604	9966
1782851100	0.623	0.019	3.15	0.623	0.623	0.623	200
1782764700	0.604	-0.025	-3.97	0.631	0.631	0.604	3300
1782505500	0.629	0.07	12.52	0.611	0.63	0.611	16250
1782419100	0.559	-0.031	-5.25	0.5759999	0.605	0.559	16100
1782332700	0.59	-0.023	-3.75	0.625	0.625	0.5829999	36997
1782246300	0.613	-0.03	-4.67	0.643	0.643	0.613	24166
1782159900	0.643	-0.043	-6.27	0.667	0.667	0.643	1580
1781900700	0.686	0	0.00	0.686	0.686	0.686	0
1781814300	0.686	-0.035	-4.85	0.686	0.686	0.686	3000
1781727900	0.721	0.055	8.26	0.722	0.722	0.721	3990
1781641500	0.666	0.019	2.94	0.653	0.666	0.653	1701
1781555100	0.647	-0.002	-0.31	0.641	0.6969999	0.617	15568
1781295900	0.649	0.018	2.85	0.636	0.649	0.612	39687
1781209500	0.631	0.041	6.95	0.607	0.631	0.6	36817
1781123100	0.59	-0.02	-3.28	0.62	0.636	0.59	65732
1781036700	0.61	-0.03	-4.69	0.61	0.61	0.609	68499
1780950300	0.64	-0.059	-8.44	0.641	0.641	0.64	3000
1780691100	0.699	0.0070001	1.01	0.699	0.699	0.699	3800
1780604700	0.6919999	-0.068	-8.95	0.6919999	0.6919999	0.6919999	1860
1780518300	0.76	0	0.00	0.76	0.76	0.76	0
1780431900	0.76	0.03	4.11	0.718	0.76	0.713	22538
1780345500	0.73	0.01	1.39	0.747	0.747	0.718	38179
1780086300	0.72	0.011	1.55	0.721	0.721	0.72	32882
1779999900	0.709	0	0.00	0.709	0.709	0.709	0
1779913500	0.709	0.01	1.43	0.709	0.709	0.709	12100
1779827100	0.699	0.019	2.79	0.699	0.699	0.699	2000
1779740700	0.68	0	0.00	0.68	0.68	0.68	0
1779481500	0.68	0.01	1.49	0.655	0.68	0.65	35311
1779395100	0.67	-0.019	-2.76	0.6889999	0.6889999	0.662	32540
1779308700	0.6889999	0.0459999	7.15	0.652	0.6889999	0.64	10500
1779222300	0.643	-0.047	-6.81	0.714	0.714	0.62	26792
1779135900	0.6899999	-0.007	-1.00	0.673	0.6939999	0.673	8990
1778876700	0.6969999	-0.023	-3.19	0.745	0.745	0.67	26223
1778790300	0.72	-0.04	-5.26	0.75	0.756	0.72	63412
1778703900	0.76	0.01	1.33	0.795	0.795	0.76	21237
1778617500	0.75	0.007	0.94	0.773	0.773	0.75	49709
1778531100	0.743	0.003	0.41	0.751	0.751	0.743	348
1778271900	0.74	0.002	0.27	0.744	0.767	0.739	79360
1778185500	0.738	0.034	4.83	0.738	0.738	0.738	4450
1778099100	0.704	0.033	4.92	0.699	0.704	0.699	22689
1778012700	0.671	-0.009	-1.32	0.678	0.698	0.671	352
1777926300	0.68	-0.024	-3.41	0.708	0.735	0.68	48932
1777580700	0.704	0	0.00	0.701	0.733	0.701	5371
1777494300	0.704	-0.016	-2.22	0.71	0.71	0.6929999	40740
1777407900	0.72	-0.023	-3.10	0.72	0.72	0.72	24473
1777321500	0.743	-0.007	-0.93	0.74	0.743	0.74	24584
1777062300	0.75	0.008	1.08	0.75	0.75	0.75	200
1776975900	0.742	0	0.00	0.742	0.742	0.742	0
1776889500	0.742	-0.007	-0.93	0.763	0.787	0.741	42543
1776803100	0.749	-0.031	-3.97	0.805	0.805	0.749	3400
1776716700	0.78	-0.036	-4.41	0.797	0.797	0.78	28516
1776457500	0.8159999	0.0359999	4.62	0.807	0.8159999	0.807	10500
1776371100	0.78	0.001	0.13	0.8	0.8	0.771	44616
1776284700	0.779	-0.011	-1.39	0.823	0.83	0.779	8034
1776198300	0.79	0.015	1.94	0.79	0.79	0.79	2000
1776111900	0.775	0.013	1.71	0.76	0.775	0.76	25287
1775852700	0.762	0.023	3.11	0.776	0.776	0.746	3468
1775766300	0.739	0	0.00	0.739	0.739	0.739	0
1775679900	0.739	0.033	4.67	0.758	0.8129999	0.739	23908