Avino Silver and Gold Mines Ltd【GV6】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	0.57	10.6442577031	5.355	5.96	5.2649999	8918	5.52594681	DE
4	0.13	2.24331320104	5.795	6.41	4.684	17162	5.37485725	DE
12	-0.16	-2.62941659819	6.085	6.975	4.684	15361	5.8087464	DE
26	0.805	15.72265625	5.12	10	4.1399999	43677	6.87449392	DE
52	3.085	108.626760563	2.84	10	2.66	48897	5.39299123	DE
156	5.3450001	921.551900268	0.5799999	10	0.386	36216	3.309607	DE
260	5.3450001	921.551900268	0.5799999	10	0.386	36216	3.309607	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
1783110300	5.88	0.27	4.91	5.805	5.9	5.7699999	1933
1783023900	5.605	-0.14	-2.44	5.745	5.96	5.585	11230
1782937500	5.745	0.27	4.84	5.485	5.825	5.4	5776
1782851100	5.48	0.06	1.11	5.495	5.69	5.3099999	10498
1782764700	5.42	-0.05	-0.91	5.55	5.55	5.2649999	14293
1782505500	5.47	0.36	7.05	5.355	5.585	5.2649999	2795
1782419100	5.11	0.11	2.24	5.0149999	5.255	4.8499999	20405
1782332700	4.998	-0.41	-7.62	5.045	5.2249999	4.852	35544
1782246300	5.41	-0.16	-2.79	5.495	5.495	5.34	11176
1782159900	5.565	-0.07	-1.15	5.735	5.735	5.565	27988
1781900700	5.63	-0.14	-2.34	5.6449999	5.6449999	5.51	8084
1781814300	5.765	-0.12	-2.04	6.09	6.09	5.63	14296
1781727900	5.885	-0.12	-1.92	6.055	6.41	5.775	10333
1781641500	6	0.07	1.18	5.805	6	5.775	10583
1781555100	5.93	0.34	5.99	5.76	6.11	5.745	25472
1781295900	5.595	0.43	8.22	5.205	5.61	5.135	20363
1781209500	5.17	0.38	7.84	4.848	5.17	4.728	51136
1781123100	4.7939999	-0.22	-4.31	4.84	4.988	4.684	11897
1781036700	5.01	-0.17	-3.28	5.275	5.365	4.776	17613
1780950300	5.18	0.06	1.27	5.0999999	5.285	4.944	12023
1780691100	5.115	-0.81	-13.67	5.795	5.795	5.045	21735
1780604700	5.925	-0.03	-0.50	5.955	6.1449999	5.775	14174
1780518300	5.955	-0.34	-5.33	6.34	6.42	5.92	17998
1780431900	6.29	0.07	1.04	6.425	6.59	6.2	7991
1780345500	6.225	-0.05	-0.80	6.3949999	6.415	5.91	9678
1780086300	6.275	0.16	2.62	6.14	6.33	6.04	5647
1779999900	6.115	0.4	6.91	5.75	6.25	5.64	9312
1779913500	5.72	-0.2	-3.30	5.83	5.955	5.6449999	8400
1779827100	5.915	0.08	1.37	5.92	5.92	5.7	7928
1779740700	5.835	0.15	2.55	5.555	5.835	5.555	3026
1779481500	5.69	-0.2	-3.31	5.78	5.845	5.5599999	12841
1779395100	5.885	0.02	0.43	5.755	5.89	5.555	3512
1779308700	5.86	0.2	3.44	5.655	5.86	5.59	6630
1779222300	5.665	-0.3	-4.95	5.805	5.86	5.575	14675
1779135900	5.96	-0.11	-1.81	5.995	6.29	5.855	11910
1778876700	6.07	-0.65	-9.61	6.405	6.465	6.05	12867
1778790300	6.715	-0.07	-0.96	6.75	6.975	6.3949999	7985
1778703900	6.78	-0.08	-1.17	6.835	6.975	6.495	14447
1778617500	6.86	0.4	6.11	6.61	6.875	6.255	27941
1778531100	6.465	0.67	11.56	5.915	6.54	5.745	36614
1778271900	5.795	-0.21	-3.50	5.97	6	5.73	25381
1778185500	6.005	0.24	4.07	5.98	6.4349999	5.83	27897
1778099100	5.7699999	0.47	8.87	5.42	5.865	5.42	20354
1778012700	5.3	-0.16	-2.84	5.4349999	5.6	5.3	5109
1777926300	5.455	-0.09	-1.62	5.575	5.695	5.38	7943
1777580700	5.545	0.24	4.43	5.39	5.6	5.345	7269
1777494300	5.3099999	-0.22	-3.89	5.45	5.455	5.25	15159
1777407900	5.525	-0.22	-3.83	5.7699999	5.825	5.325	9804
1777321500	5.745	-0.06	-0.95	5.85	6.03	5.745	2343
1777062300	5.8	-0.23	-3.73	5.995	6.155	5.695	5991
1776975900	6.025	-0.16	-2.59	6.195	6.2	5.815	19788
1776889500	6.1849999	0.14	2.32	6.195	6.26	6.055	10850
1776803100	6.045	-0.22	-3.43	6.35	6.44	5.92	27998
1776716700	6.26	-0.25	-3.77	6.545	6.55	6.235	24474
1776457500	6.505	0.49	8.06	6.195	6.865	6.195	31055
1776371100	6.0199999	-0.02	-0.25	6.105	6.15	6.01	29316
1776284700	6.035	-0.14	-2.27	6.12	6.405	6.005	25645
1776198300	6.175	0.33	5.65	5.945	6.295	5.885	9329
1776111900	5.845	-0.15	-2.50	5.9349999	5.955	5.78	1871
1775852700	5.995	-0.06	-0.91	6.085	6.18	5.93	20657
1775766300	6.05	0.05	0.83	5.905	6.16	5.76	7637
1775679900	6	0.24	4.17	6.16	6.355	5.93	49007
1775593500	5.76	0.18	3.23	5.655	5.965	5.525	19711