Southern Cross Gold Consolidated Ltd【MV3】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	-0.625	-9.72762645914	6.425	6.425	5.77	954	5.88951769	DE
4	-0.485	-7.71678599841	6.285	7.22	5.215	1168	5.99448161	DE
12	0.512	9.68229954614	5.288	7.22	5.215	2188	6.33044022	DE
26	-0.616	-9.60099750623	6.416	7.25	4.692	3558	6.20121585	DE
52	1.57	37.1158392435	4.23	7.25	2.847	3687	5.10467495	DE
156	3.555	158.351893096	2.245	7.25	1.95	3924	4.44791429	DE
260	3.555	158.351893096	2.245	7.25	1.95	3924	4.44791429	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
1782159900	6.05	0.04	0.67	6.05	6.05	6.05	50
1781900700	6.01	0.16	2.74	5.7699999	6.01	5.7699999	800
1781814300	5.85	-0.01	-0.09	6.045	6.045	5.85	413
1781727900	5.855	0.01	0.09	6.425	6.425	5.855	2552
1781641500	5.85	0	0.00	5.85	5.85	5.85	0
1781555100	5.85	0.29	5.22	5.755	5.85	5.755	510
1781295900	5.5599999	0.25	4.71	5.4349999	5.565	5.38	1550
1781209500	5.3099999	-0.19	-3.37	5.43	5.72	5.215	2154
1781123100	5.495	-0.31	-5.34	5.795	5.795	5.4349999	568
1781036700	5.805	-0.37	-5.92	5.8949999	5.8949999	5.805	2318
1780950300	6.17	0.42	7.30	5.9	6.17	5.9	1394
1780691100	5.75	-0.85	-12.88	6.64	6.6449999	5.715	2310
1780604700	6.6	-0.28	-4.00	6.94	6.94	6.6	1222
1780518300	6.875	-0.09	-1.29	6.995	6.995	6.875	460
1780431900	6.965	0.45	6.83	6.905	7.22	6.905	1402
1780345500	6.5199999	0.24	3.90	6.6	6.6	6.51	982
1780086300	6.275	0.34	5.64	5.845	6.275	5.845	2039
1779999900	5.94	-0.31	-4.88	5.94	5.94	5.94	1000
1779913500	6.245	-0.04	-0.64	6.095	6.305	6.095	270
1779827100	6.285	0.55	9.59	6.285	6.285	6.285	200
1779740700	5.735	0.1	1.68	5.735	5.735	5.735	30
1779481500	5.64	-0.05	-0.88	5.72	5.72	5.575	544
1779395100	5.69	-0.21	-3.56	5.705	5.705	5.5599999	7703
1779308700	5.9	-0.15	-2.40	5.87	6.07	5.87	629
1779222300	6.045	-0.54	-8.20	5.825	6.045	5.825	1698
1779135900	6.585	0.24	3.78	6.595	6.595	6.4	2301
1778876700	6.345	-0.46	-6.69	6.785	6.945	6.345	1573
1778790300	6.8	0.13	1.87	6.8	6.8	6.8	15775
1778703900	6.675	0.28	4.38	6.5199999	6.675	6.5199999	2470
1778617500	6.3949999	0.06	1.03	6.43	6.43	6.255	2042
1778531100	6.33	0.38	6.39	6.085	6.33	5.72	4614
1778271900	5.95	-0.15	-2.46	5.815	6.015	5.815	497
1778185500	6.1	0.15	2.52	6.345	6.365	6.1	1250
1778099100	5.95	0.23	4.02	5.705	5.95	5.705	8174
1778012700	5.72	-0.23	-3.78	5.72	5.72	5.72	1480
1777926300	5.945	-0.39	-6.08	6.205	6.205	5.945	2000
1777580700	6.33	0.31	5.06	6.21	6.33	6.21	772
1777494300	6.025	-0.35	-5.42	6.49	6.49	6.025	1122
1777407900	6.37	-0.3	-4.50	6.795	6.795	6.365	791
1777321500	6.67	-0.33	-4.71	6.89	6.89	6.67	1977
1777062300	7	0.16	2.26	7	7	7	70
1776975900	6.845	-0.04	-0.58	7.1	7.1	6.75	3127
1776889500	6.885	-0.31	-4.31	6.835	7.045	6.835	3920
1776803100	7.195	0.26	3.75	7.065	7.195	7.065	6050
1776716700	6.935	0.11	1.61	6.605	6.935	6.605	435
1776457500	6.825	0.21	3.17	6.565	7.12	6.565	4053
1776371100	6.615	-0.14	-2.07	6.85	6.85	6.615	1688
1776284700	6.755	0.16	2.43	6.75	6.92	6.75	2702
1776198300	6.595	0.25	3.86	6.115	6.595	6.115	275
1776111900	6.35	0.03	0.55	6.36	6.36	6.18	14317
1775852700	6.315	0.21	3.36	5.99	6.315	5.99	626
1775766300	6.11	0.3	5.07	6.01	6.11	6.01	700
1775679900	5.815	0.39	7.19	5.65	5.955	5.65	823
1775593500	5.425	-0.25	-4.32	5.585	5.585	5.4	1216
1775161500	5.67	0.09	1.58	6.172	6.172	5.67	912
1775075100	5.582	0.26	4.96	5.404	5.582	5.404	1561
1774988700	5.3179999	-0.16	-2.89	5.288	5.3179999	5.288	400
1774902300	5.476	0.09	1.75	5.396	5.476	5.396	275
1774646700	5.382	0.22	4.30	4.984	5.382	4.984	628
1774560300	5.16	-0.24	-4.44	5.4	5.4	5.16	848
1774473900	5.4	0.27	5.26	5.16	5.4	5.16	1737
1774387500	5.13	0	0.00	5.13	5.13	5.13	0
1774301100	5.13	0.35	7.30	4.785	5.184	4.692	2045