Sotkamo Silver AB【VSO】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	0.0225	4.90730643402	0.4585	0.511	0.4585	5933	0.47499438	DE
4	0.06	14.2517814727	0.421	0.557	0.421	23513	0.49021369	DE
12	0.0825	20.7026348808	0.3985	0.557	0.2899999	22027	0.39580144	DE
26	0.0495	11.4716106605	0.4315	0.731	0.2899999	41000	0.49129806	DE
52	0.0495	11.4716106605	0.4315	0.731	0.2899999	41000	0.49129806	DE
156	0.0495	11.4716106605	0.4315	0.731	0.2899999	41000	0.49129806	DE
260	0.0495	11.4716106605	0.4315	0.731	0.2899999	41000	0.49129806	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
1780518300	0.51	0	0.00	0.51	0.51	0.51	0
1780431900	0.51	0.0245	5.05	0.511	0.511	0.51	400
1780345500	0.4855	0.012	2.53	0.4855	0.4855	0.4855	1000
1780086300	0.4735	0	0.00	0.4735	0.4735	0.4735	0
1779999900	0.4735	-0.0005	-0.11	0.4585	0.4775	0.4585	16400
1779913500	0.474	0	0.00	0.474	0.474	0.474	0
1779827100	0.474	-0.003	-0.63	0.47	0.474	0.458	2600
1779740700	0.477	0.0005	0.10	0.474	0.477	0.474	9410
1779481500	0.4765	-0.0085	-1.75	0.457	0.4765	0.453	42820
1779395100	0.485	0.002	0.41	0.485	0.485	0.485	100
1779308700	0.483	0.043	9.77	0.461	0.483	0.4575	4660
1779222300	0.44	-0.0455	-9.37	0.4705	0.4705	0.44	10960
1779135900	0.4855	-0.0245	-4.80	0.4845	0.4855	0.4845	35200
1778876700	0.51	-0.047	-8.44	0.526	0.529	0.481	72250
1778790300	0.557	0	0.00	0.557	0.557	0.557	0
1778703900	0.557	0.0605	12.19	0.52	0.557	0.52	21850
1778617500	0.4965	-0.0155	-3.03	0.505	0.52	0.4965	16900
1778531100	0.512	0.0535	11.67	0.4845	0.513	0.4815	39754
1778271900	0.4585	-0.0195	-4.08	0.468	0.468	0.4455	43154
1778185500	0.478	0.0695001	17.01	0.421	0.4785	0.421	58752
1778099100	0.4084999	0.0449999	12.38	0.412	0.412	0.4084999	4500
1778012700	0.3635	-0.004	-1.09	0.3635	0.3635	0.3635	2500
1777926300	0.3675	-0.0115	-3.03	0.3795	0.3805	0.3675	63800
1777580700	0.379	0.0045	1.20	0.3595	0.379	0.3595	10826
1777494300	0.3745	0.0260001	7.46	0.363	0.388	0.363	7108
1777407900	0.3484999	-0.023	-6.19	0.36	0.36	0.3454999	22627
1777321500	0.3715	0	0.00	0.3715	0.3715	0.3715	0
1777062300	0.3715	0.0215	6.14	0.3715	0.3715	0.3715	100
1776975900	0.35	-0.0275	-7.28	0.3665	0.3665	0.35	9040
1776889500	0.3775	0	0.00	0.3775	0.3775	0.3775	100
1776803100	0.3775	-0.007	-1.82	0.3775	0.3775	0.3775	2000
1776716700	0.3845	-0.027	-6.56	0.3845	0.3845	0.3845	8324
1776457500	0.4115	0.029	7.58	0.3875	0.4115	0.3875	14714
1776371100	0.3825	-0.006	-1.54	0.385	0.385	0.3825	17242
1776284700	0.3885	0.0115	3.05	0.383	0.3885	0.383	7600
1776198300	0.377	0.0135	3.71	0.384	0.384	0.377	3372
1776111900	0.3635	-0.0055	-1.49	0.3635	0.3635	0.3635	8804
1775852700	0.369	0.0225001	6.49	0.369	0.369	0.369	100
1775766300	0.3464999	-0.0265	-7.10	0.3595	0.3625	0.3449999	13610
1775679900	0.373	0.0175	4.92	0.3645	0.373	0.3645	15050
1775593500	0.3555	-0.012	-3.27	0.36	0.36	0.3555	13861
1775161500	0.3675	-0.027	-6.84	0.3725	0.3725	0.357	13036
1775075100	0.3945	0.026	7.06	0.3795	0.3945	0.3795	61726
1774988700	0.3685	0.0315	9.35	0.3315	0.3685	0.3315	10880
1774902300	0.337	-0.002	-0.59	0.3325	0.337	0.3325	5998
1774646700	0.339	0.018	5.61	0.314	0.339	0.314	70
1774560300	0.321	-0.019	-5.59	0.317	0.321	0.317	31300
1774473900	0.34	0.01	3.03	0.331	0.34	0.3275	160895
1774387500	0.33	0.004	1.23	0.32	0.33	0.32	52803
1774301100	0.326	0.006	1.88	0.308	0.333	0.2899999	86762
1774041900	0.32	0.008	2.56	0.324	0.327	0.32	27782
1773955500	0.312	-0.017	-5.17	0.3245	0.3245	0.2955	10621
1773869100	0.329	-0.0115	-3.38	0.3449999	0.3449999	0.329	50859
1773782700	0.3405	-0.003	-0.87	0.355	0.355	0.3405	9000
1773696300	0.3435	-0.034	-9.01	0.368	0.368	0.3435	14999
1773437100	0.3775	-0.0005	-0.13	0.377	0.3775	0.377	5908
1773350700	0.378	-0.0185	-4.67	0.3985	0.3985	0.378	1300
1773264300	0.3965	-0.007	-1.73	0.3965	0.3965	0.3965	12531
1773177900	0.4035	0.0285	7.60	0.4035	0.4035	0.4035	10000
1773091500	0.375	-0.027	-6.72	0.391	0.391	0.375	7800
1772832300	0.402	0.032	8.65	0.3825	0.402	0.3825	26096
1772745900	0.37	-0.0435	-10.52	0.386	0.386	0.37	15600
1772659500	0.4135	0.033	8.67	0.4025	0.4135	0.4025	29600