Americas Gold and Silver Corp【SZ7】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	-0.6449999	-12.8614140152	5.0149999	5.34	4.37	6516	4.82924808	DE
4	-0.82	-15.7996146435	5.19	5.645	3.902	21626	4.48480112	DE
12	0.2300001	5.55555810521	4.1399999	6.605	3.902	22361	4.84794488	DE
26	-0.78	-15.145631068	5.15	8.85	3.902	33971	5.69099046	DE
52	2.2355	104.731787304	2.1345	8.85	2.0499999	35985	4.66037827	DE
156	2.2355	104.731787304	2.1345	8.85	2.0499999	35985	4.66037827	DE
260	2.2355	104.731787304	2.1345	8.85	2.0499999	35985	4.66037827	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	4.688	0.01	0.30	4.682	4.734	4.442	9655
1781900700	4.674	-0.07	-1.56	4.486	4.674	4.486	2000
1781814300	4.748	-0.23	-4.70	5.325	5.325	4.662	6088
1781727900	4.982	0.01	0.20	4.962	5.34	4.956	5116
1781641500	4.972	0.08	1.68	5.0149999	5.195	4.854	9719
1781555100	4.8899999	0.25	5.34	4.848	5.135	4.8	14603
1781295900	4.642	0.3	6.81	4.388	4.65	4.38	32653
1781209500	4.346	0.4	10.14	4.15	4.3499999	3.912	10065
1781123100	3.946	-0.15	-3.62	4.1399999	4.176	3.902	19001
1781036700	4.094	-0.23	-5.36	4.416	4.418	3.952	55910
1780950300	4.3259999	0.04	0.98	4.248	4.418	4.134	168057
1780691100	4.284	-0.85	-16.49	5.025	5.045	4.284	35120
1780604700	5.13	0.05	1.08	5.0999999	5.13	5.0999999	3747
1780518300	5.075	-0.37	-6.80	5.34	5.49	5.04	8649
1780431900	5.445	0.12	2.16	5.42	5.6449999	5.41	6611
1780345500	5.33	0.01	0.19	5.6	5.6	5.0999999	9948
1780086300	5.32	0.09	1.62	5.125	5.32	5.125	4771
1779999900	5.235	0.2	3.87	4.8099999	5.275	4.8099999	7475
1779913500	5.04	-0.04	-0.79	4.864	5.085	4.864	20140
1779827100	5.08	-0.24	-4.42	5.19	5.19	5.0599999	3193
1779740700	5.315	0.24	4.73	5	5.34	5	12283
1779481500	5.075	0.09	1.91	4.8659999	5.075	4.7939999	9490
1779395100	4.98	0.09	1.84	4.8	4.98	4.666	3238
1779308700	4.8899999	-0.03	-0.53	4.942	5.045	4.796	7899
1779222300	4.916	-0.04	-0.89	4.902	5.075	4.73	11384
1779135900	4.96	-0.59	-10.63	5.335	5.61	4.7939999	22983
1778876700	5.55	-0.49	-8.11	5.9	5.9	5.36	21012
1778790300	6.04	-0.14	-2.27	6.335	6.335	6.04	3482
1778703900	6.18	-0.12	-1.90	6.425	6.605	6.1	13595
1778617500	6.3	0.16	2.61	5.95	6.35	5.83	16660
1778531100	6.14	0.72	13.28	5.735	6.14	5.34	18093
1778271900	5.42	-0.04	-0.64	5.45	5.68	5.42	5846
1778185500	5.455	0.03	0.46	5.615	5.99	5.455	19974
1778099100	5.43	0.68	14.27	5.035	5.595	4.796	20648
1778012700	4.752	-0.33	-6.46	4.9139999	5.0599999	4.6479999	9092
1777926300	5.08	0.27	5.57	5.12	5.1849999	4.91	8408
1777580700	4.812	0.18	3.84	4.878	4.938	4.68	5808
1777494300	4.634	-0.18	-3.66	4.948	4.948	4.62	18936
1777407900	4.8099999	-0.28	-5.50	4.872	4.878	4.702	31851
1777321500	5.09	0.16	3.16	4.92	5.09	4.74	8540
1777062300	4.934	0.03	0.69	4.9	5.25	4.9	7872
1776975900	4.9	-0.3	-5.77	5.205	5.3499999	4.9	11046
1776889500	5.2	0.03	0.58	5.49	5.49	5.2	4344
1776803100	5.17	-0.41	-7.35	5.625	5.625	5.16	6873
1776716700	5.58	0.08	1.36	5.6449999	5.6449999	5.205	18517
1776457500	5.505	0.04	0.82	5.365	5.955	5.36	44916
1776371100	5.46	0.26	5.00	5.4	5.765	5.15	15187
1776284700	5.2	0.09	1.66	5.26	5.385	5	27819
1776198300	5.115	0.24	4.90	4.902	5.295	4.8819999	16345
1776111900	4.876	0.07	1.41	4.738	4.878	4.518	127159
1775852700	4.808	-0.17	-3.45	5.09	5.095	4.7	9484
1775766300	4.98	0.18	3.71	4.8499999	5.0599999	4.704	4333
1775679900	4.8019999	0.29	6.43	5	5.195	4.712	47219
1775593500	4.5119999	-0.41	-8.29	4.698	4.7	4.422	15048
1775161500	4.92	0.12	2.50	4.54	4.92	4.36	19830
1775075100	4.8	0.22	4.80	4.48	4.98	4.48	84488
1774988700	4.58	0.6	15.08	4.1399999	4.5999999	4.1399999	112376
1774902300	3.98	-0.88	-18.11	4.9	5.05	3.94	64961
1774646700	4.86	0.16	3.40	4.9	4.9	4.62	17188
1774560300	4.7	-0.4	-7.84	4.92	5.05	4.62	142106
1774473900	5.0999999	0	0.00	5.45	5.5	4.98	16084
1774387500	5.0999999	-0.1	-1.92	5.0999999	5.25	4.9	26138
1774301100	5.2	0.42	8.79	4.3	5.2	4.08	184160