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	0.0020001	0.350894798403	0.5699999	0.5739999	0.492	36531	0.54326089	DE
4	-0.11	-16.1290322581	0.682	0.682	0.492	16834	0.57065322	DE
12	0.115	25.1641137856	0.457	0.738	0.45	13678	0.57914046	DE
26	-0.104	-15.3846153846	0.676	0.848	0.4	13516	0.62504873	DE
52	0.303	112.639405204	0.269	0.848	0.263	15510	0.51697115	DE
156	0.256	81.0126582278	0.316	0.848	0.223	13586	0.48199206	DE
260	0.256	81.0126582278	0.316	0.848	0.223	13586	0.48199206	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
1741901220	0.5739999	0.0139999	2.50	0.548	0.5739999	0.532	35200
1741814820	0.56	0.036	6.87	0.54	0.56	0.54	59000
1741728420	0.524	0.016	3.15	0.502	0.524	0.492	64684
1741642020	0.508	-0.006	-1.17	0.522	0.542	0.508	21360
1741382820	0.514	-0.038	-6.88	0.5699999	0.5699999	0.514	2412
1741296420	0.552	-0.002	-0.36	0.586	0.586	0.552	16983
1741210020	0.554	0.014	2.59	0.556	0.584	0.55	25791
1741123620	0.54	-0.004	-0.74	0.526	0.54	0.526	7000
1741037220	0.544	-0.06	-9.93	0.584	0.588	0.544	7500
1740778020	0.604	0	0.00	0.5679999	0.604	0.5679999	2333
1740691620	0.604	0	0.00	0.604	0.604	0.604	0
1740605220	0.604	-0.02	-3.21	0.604	0.604	0.604	2820
1740518820	0.624	0.012	1.96	0.624	0.624	0.624	1
1740432420	0.612	-0.036	-5.56	0.65	0.65	0.612	4016
1740173220	0.648	-0.022	-3.28	0.648	0.648	0.648	833
1740086820	0.67	-0.012	-1.76	0.668	0.67	0.668	6000
1740000420	0.682	0.022	3.33	0.682	0.682	0.682	303
1739914020	0.66	0.05	8.20	0.602	0.66	0.59	49702
1739827620	0.61	-0.036	-5.57	0.644	0.644	0.61	9908
1739568420	0.646	-0.014	-2.12	0.682	0.682	0.646	4000
1739482020	0.66	-0.02	-2.94	0.698	0.726	0.66	14406
1739395620	0.68	-0.058	-7.86	0.702	0.708	0.68	4594
1739309220	0.738	0.0420001	6.03	0.738	0.738	0.738	308
1739222820	0.6959999	0.006	0.87	0.6959999	0.6959999	0.6959999	4000
1738963620	0.6899999	0.0119999	1.77	0.646	0.6899999	0.646	4125
1738877220	0.678	-0.006	-0.88	0.728	0.728	0.678	9043
1738790820	0.684	0.084	14.00	0.594	0.698	0.594	33510
1738704420	0.6	0.0300001	5.26	0.5759999	0.6	0.5759999	56609
1738618020	0.5699999	-0.06	-9.52	0.602	0.602	0.5699999	28480
1738358820	0.63	-0.006	-0.94	0.642	0.642	0.63	11115
1738272420	0.636	0.032	5.30	0.616	0.644	0.61	27745
1738186020	0.604	0.014	2.37	0.59	0.604	0.5699999	8399
1738099620	0.59	0.04	7.27	0.556	0.59	0.556	950
1738013220	0.55	-0.02	-3.51	0.5799999	0.59	0.55	19215
1737754020	0.5699999	0.0119999	2.15	0.584	0.584	0.5639999	13958
1737667620	0.558	-0.034	-5.74	0.5779999	0.5779999	0.558	5500
1737581220	0.592	0	0.00	0.592	0.592	0.592	8429
1737494820	0.592	0.0100001	1.72	0.592	0.592	0.592	5350
1737408420	0.5819999	0.0219999	3.93	0.5819999	0.5819999	0.5819999	200
1737149220	0.56	0.002	0.36	0.556	0.56	0.55	20746
1737062820	0.558	0.024	4.49	0.558	0.558	0.532	15996
1736976420	0.534	0.01	1.91	0.554	0.554	0.534	20
1736890020	0.524	-0.034	-6.09	0.532	0.532	0.524	7266
1736803620	0.558	-0.012	-2.11	0.558	0.558	0.558	350
1736544420	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1736458020	0.5699999	-0.028	-4.68	0.59	0.59	0.5699999	16330
1736371620	0.598	0.0300001	5.28	0.6	0.612	0.59	12586
1736285220	0.5679999	-0.04	-6.58	0.628	0.628	0.5679999	9812
1736198820	0.608	0.0380001	6.67	0.54	0.614	0.54	5442
1735939620	0.5699999	0.0199999	3.64	0.5699999	0.5699999	0.5699999	5000
1735853220	0.55	0.095	20.88	0.55	0.55	0.55	5800
1735594020	0.455	0.003	0.66	0.468	0.468	0.455	11392
1735334820	0.452	-0.024	-5.04	0.451	0.477	0.451	16850
1734989220	0.476	-0.007	-1.45	0.483	0.483	0.476	14030
1734730020	0.483	0.025	5.46	0.457	0.483	0.45	7540
1734643620	0.458	0.044	10.63	0.428	0.458	0.428	3200
1734557220	0.414	-0.037	-8.20	0.4	0.414	0.4	11000
1734470820	0.451	-0.008	-1.74	0.448	0.451	0.448	15001
1734384420	0.459	0.013	2.91	0.456	0.462	0.434	8022