Allied Gold Corporation【AAUC】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	0.39	1.18289353958	32.97	35.5	32.65	976610	34.21633681	CS
4	-2.39	-6.68531468531	35.75	37.91	31.61	1057652	34.45747012	CS
12	-10.25	-23.5037835359	43.61	43.77	31.61	1141091	37.4598853	CS
26	-0.55	-1.62194043055	33.91	43.77	31.61	1175301	40.27178729	CS
52	14.36	75.5789473684	19	43.77	15.69	869280	34.94101247	CS
156	28.11	535.428571429	5.25	43.77	2.7	589694	20.81330409	CS
260	28.11	535.428571429	5.25	43.77	2.7	589694	20.81330409	CS

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
1783460400	33.36	-0.98	-2.85	34.26	34.26	33.33	259034
1783374000	34.34	-0.99	-2.80	35.12	35.3	33.75	930281
1783114800	35.33	0.46	1.32	34.84	35.5	34.75	131727
1783028400	34.87	1.17	3.47	34.12	35.2	34	1031576
1782855600	33.7	0.56	1.69	32.97	34.14	32.65	1812856
1782769200	33.14	0.57	1.75	32.25	33.25	31.99	309014
1782510000	32.57	0.48	1.50	32.22	32.71	31.82	1109746
1782423600	32.09	-0.8	-2.43	33.33	33.33	31.61	2803304
1782337200	32.89	-2.32	-6.59	34.98	34.98	32.869999	1331354
1782250800	35.21	-1.33	-3.64	36.17	36.55	34.5	2046473
1782164400	36.54	0.28	0.77	36.37	36.62	35.6	348302
1781905200	36.26	0	0.00	36.2	36.26	35.66	345031
1781818800	36.26	0.29	0.81	36.3	37.29	36.03	423701
1781732400	35.97	-1.43	-3.82	37.4	37.91	35.85	1500794
1781646000	37.4	0.44	1.19	37.02	37.55	36.8	519385
1781559600	36.96	1.85	5.27	35.74	37.2	35.72	890471
1781300400	35.11	0.19	0.54	35.07	35.37	34.56	784297
1781214000	34.92	0.25	0.72	34.52	34.99	34.23	2208028
1781127600	34.67	-0.84	-2.37	35.5	35.5	34.58	827388
1781041200	35.51	-0.2	-0.56	35.75	36.03	35.15	741662
1780954800	35.71	-0.06	-0.17	36	36.48	35.63	358806
1780695600	35.77	-0.82	-2.24	36.56	36.7	35.77	690464
1780609200	36.59	0.29	0.80	36.27	36.89	36.25	680341
1780522800	36.3	0.7	1.97	35.55	36.69	35.5	1503404
1780436400	35.6	0.28	0.79	35.88	35.88	34.89	773927
1780350000	35.32	0.42	1.20	36.05	36.05	34.48	1189192
1780090800	34.9	-2.41	-6.46	36.62	37.8	34.5	3660171
1780004400	37.31	-0.38	-1.01	37.25	38.13	37.07	885930
1779918000	37.69	-0.46	-1.21	37.86	38.09	37.65	591175
1779831600	38.15	0.2	0.53	37.84	38.37	37.83	1259446
1779745200	37.95	0.15	0.40	38.4	38.4	37.25	241934
1779486000	37.8	1.23	3.36	36.57	37.82	36.49	1224430
1779399600	36.57	0.32	0.88	36.08	36.8	36.08	2385467
1779313200	36.25	-1.75	-4.61	37.75	37.75	34.27	6145517
1779226800	38	-0.89	-2.29	38.48	38.82	37.95	1004723
1778881200	38.89	-1.31	-3.26	39.98	40.09	38.83	1513098
1778794800	40.2	-0.13	-0.32	40.5	40.5	40.03	518734
1778708400	40.33	-0.52	-1.27	40.8	40.83	39.99	813841
1778622000	40.85	-0.02	-0.05	40.9	41.01	40.45	634845
1778535600	40.87	0.51	1.26	40.3	40.91	40.1	1783406
1778276400	40.36	0.42	1.05	40.13	40.38	39.74	701695
1778190000	39.94	-0.91	-2.23	40.8	41.15	39.7	1082187
1778103600	40.85	0.79	1.97	40.1	41.19	40.1	957480
1778017200	40.06	1.56	4.05	38.7	40.13	38.7	976553
1777930800	38.5	-1.21	-3.05	39.73	39.93	38.11	1318670
1777671600	39.71	-1.13	-2.77	40.62	40.98	38.46	1446204
1777585200	40.84	-0.62	-1.50	41.4	41.59	40.53	1009284
1777498800	41.46	0.03	0.07	41.52	42.25	41.36	1216879
1777412400	41.43	-0.22	-0.53	42.25	42.25	41.25	1657097
1777326000	41.65	-1.97	-4.52	43.6	43.6	39.74	3639414
1777066800	43.62	0.04	0.09	43.69	43.7	43.58	235577
1776980400	43.58	-0.03	-0.07	43.57	43.69	43.56	289081
1776894000	43.61	-0.02	-0.05	43.77	43.77	43.56	514250
1776807600	43.63	0.02	0.05	43.6	43.65	43.47	620639
1776721200	43.61	-0.09	-0.21	43.6	43.65	43.56	440174
1776462000	43.7	0.1	0.23	43.6	43.7	43.59	666995
1776375600	43.6	-0.03	-0.07	43.65	43.67	43.56	427798
1776289200	43.63	0.05	0.11	43.64	43.66	43.58	558885
1776202800	43.58	-0.02	-0.05	43.61	43.64	43.57	470201
1776116400	43.6	0.02	0.05	43.58	43.65	43.58	334347
1775857200	43.58	-0.04	-0.09	43.6	43.64	43.55	585039
1775770800	43.62	-0.03	-0.07	43.65	43.65	43.56	788862
1775684400	43.65	0.25	0.58	43.5	43.73	43.42	1124827