Southern Silver Exploration Corp【SEG1】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	0.073	27.4952919021	0.2655	0.34	0.2605	81139	0.30257736	DE
4	0.014	4.31432973806	0.3245	0.3805	0.2605	69956	0.31607872	DE
12	-0.0225	-6.23268698061	0.361	0.43	0.2605	61252	0.33972761	DE
26	-0.1095	-24.4419642857	0.448	0.708	0.235	131917	0.44233288	DE
52	0.1885	125.666666667	0.15	0.708	0.1205	130052	0.33992186	DE
156	0.2265	202.232142857	0.112	0.708	0.0728	73872	0.27695418	DE
260	0.2265	202.232142857	0.112	0.708	0.0728	73872	0.27695418	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781641500	0.3385	-0.001	-0.29	0.319	0.34	0.319	43386
1781555100	0.3395	0.032	10.41	0.2859998	0.3395	0.2859998	71445
1781295900	0.3075	0.0160001	5.49	0.3055	0.32	0.2819999	52486
1781209500	0.2914999	0.0095	3.37	0.268	0.295	0.268	47407
1781123100	0.2819999	0.0199999	7.63	0.2655	0.2884998	0.2605	190971
1781036700	0.262	-0.017	-6.09	0.2839999	0.2839999	0.2605	51636
1780950300	0.279	-0.011	-3.79	0.3	0.3	0.27	218982
1780691100	0.2899999	-0.0445	-13.30	0.321	0.3355	0.2899999	54313
1780604700	0.3345	-0.007	-2.05	0.3405	0.35	0.3345	21510
1780518300	0.3415	-0.007	-2.01	0.3555	0.3555	0.3205	47901
1780431900	0.3484999	-0.025	-6.69	0.3655	0.3805	0.3305	62501
1780345500	0.3735	0.0215	6.11	0.3775	0.3775	0.3295	56066
1780086300	0.352	0.002	0.57	0.335	0.3525	0.335	43571
1779999900	0.35	0.0105	3.09	0.329	0.3545	0.326	62638
1779913500	0.3395	0.0025	0.74	0.3479999	0.3495	0.3355	59148
1779827100	0.337	-0.023	-6.39	0.3755	0.3755	0.336	77958
1779740700	0.36	0.03	9.09	0.3425	0.36	0.34	32112
1779481500	0.33	0.005	1.54	0.33	0.343	0.324	40371
1779395100	0.325	-0.02	-5.80	0.328	0.3565	0.3115	124813
1779308700	0.3449999	0.0319999	10.22	0.3245	0.3449999	0.3155	39903
1779222300	0.313	-0.037	-10.57	0.3355	0.3385	0.313	53186
1779135900	0.35	-0.007	-1.96	0.3425	0.3505	0.332	27829
1778876700	0.357	-0.0415	-10.41	0.351	0.3695	0.3405	149696
1778790300	0.3985	0.0085	2.18	0.3865	0.3985	0.3865	14000
1778703900	0.39	0.01	2.63	0.39	0.43	0.3805	191179
1778617500	0.38	0.0065	1.74	0.3775	0.38	0.35	26570
1778531100	0.3735	-0.003	-0.80	0.37	0.4155	0.3449999	146868
1778271900	0.3765	0.0165	4.58	0.343	0.3825	0.343	1954
1778185500	0.36	0.01	2.86	0.375	0.3895	0.354	95320
1778099100	0.35	0.0375	12.00	0.3255	0.35	0.3205	22193
1778012700	0.3125	-0.008	-2.50	0.3125	0.318	0.3125	21002
1777926300	0.3205	-0.0135	-4.04	0.33	0.3495	0.3	166374
1777580700	0.334	0.0335	11.15	0.325	0.334	0.3005	13779
1777494300	0.3005	-0.0065	-2.12	0.3135	0.3135	0.295	36014
1777407900	0.307	-0.0255	-7.67	0.3085	0.319	0.307	15976
1777321500	0.3325	0.017	5.39	0.3055	0.334	0.3055	20104
1777062300	0.3155	-0.012	-3.66	0.3305	0.3305	0.3155	7498
1776975900	0.3275	-0.0175	-5.07	0.36	0.36	0.3235	15481
1776889500	0.3449999	0.0099999	2.99	0.35	0.35	0.337	31268
1776803100	0.335	-0.04	-10.67	0.3479999	0.3479999	0.335	27699
1776716700	0.375	-0.005	-1.32	0.4074999	0.4074999	0.3439999	61952
1776457500	0.38	0.031	8.88	0.3665	0.395	0.3665	51782
1776371100	0.349	-0.0385	-9.94	0.3945	0.3945	0.349	73695
1776284700	0.3875	-0.0055	-1.40	0.3945	0.3945	0.37	12602
1776198300	0.393	0.0175	4.66	0.382	0.3935	0.37	14828
1776111900	0.3755	0.001	0.27	0.3775	0.3775	0.3755	1875
1775852700	0.3745	0.011	3.03	0.3785	0.3795	0.365	86336
1775766300	0.3635	0.022	6.44	0.3635	0.3635	0.3635	700
1775679900	0.3415	0.016	4.92	0.3469999	0.364	0.34	81592
1775593500	0.3255	-0.0195	-5.65	0.3495	0.3495	0.3255	29423
1775161500	0.3449999	-0.044	-11.31	0.37	0.371	0.342	122060
1775075100	0.389	0.013	3.46	0.379	0.389	0.371	80846
1774988700	0.376	0.06	18.99	0.325	0.377	0.305	86165
1774902300	0.316	-0.025	-7.33	0.336	0.336	0.316	26727
1774646700	0.341	0.008	2.40	0.335	0.3459999	0.33	81336
1774560300	0.333	-0.034	-9.26	0.366	0.366	0.316	74278
1774473900	0.367	0.006	1.66	0.361	0.38	0.359	122082
1774387500	0.361	0.011	3.14	0.332	0.361	0.323	66655
1774301100	0.35	0.04	12.90	0.2849998	0.355	0.235	388734
1774041900	0.31	-0.012	-3.73	0.339	0.3469999	0.2859998	98344
1773955500	0.322	0.012	3.87	0.311	0.323	0.295	305391
1773869100	0.31	-0.05	-13.89	0.377	0.377	0.302	55801
1773782700	0.36	0.039	12.15	0.33	0.36	0.314	59688