Abra Silver Resource Corp【ABRA】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	-2.95	-16.8282943525	17.53	19.31	14.52	637036	18.02904815	CS
4	-3.78	-20.5882352941	18.36	19.8	14.52	650092	17.69438083	CS
12	1.15	8.56291883842	13.43	19.8	9.86	832165	14.11897663	CS
26	5.02	52.510460251	9.56	19.8	9.33	756015	13.73506487	CS
52	10.28	239.069767442	4.3	19.8	4.22	589311	11.06724053	CS
156	11.48	370.322580645	3.1	19.8	2.44	517513	10.23586784	CS
260	11.48	370.322580645	3.1	19.8	2.44	517513	10.23586784	CS

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
1780695600	14.58	-2.3	-13.63	16.21	16.36	14.52	638701
1780609200	16.88	-0.13	-0.76	17.06	17.28	16.649999	428540
1780522800	17.01	-1.5	-8.10	18.1	18.48	16.6	506933
1780436400	18.51	-0.07	-0.38	19.05	19.31	17.95	555969
1780350000	18.58	0.16	0.87	17.74	19.04	17.47	496487
1780090800	18.42	0.93	5.32	17.53	18.54	17.13	1197251
1780004400	17.49	1.14	6.97	16.1	17.63	15.75	503262
1779918000	16.35	-0.72	-4.22	16.7	16.73	16.09	316982
1779831600	17.07	-0.32	-1.84	17.47	17.47	16.69	268429
1779745200	17.39	0.72	4.32	17.2	17.45	17	76360
1779486000	16.67	-0.05	-0.30	16.92	16.93	16.32	271392
1779399600	16.719999	-0.24	-1.42	16.7	17.2	16.35	362133
1779313200	16.96	0.79	4.89	16.64	17.21	16.36	381199
1779226800	16.17	-0.98	-5.71	16.309999	16.99	15.14	891817
1778881200	17.15	-1.38	-7.45	17.5	17.5	16.81	1878757
1778794800	18.53	-0.49	-2.58	18.99	18.99	18.32	525490
1778708400	19.02	1.33	7.52	17.78	19.15	17.15	816309
1778622000	17.69	-1.07	-5.70	18.37	18.4	16.76	1324645
1778535600	18.76	0.39	2.12	18.7	19.8	18.63	985682
1778276400	18.37	0.28	1.55	18.36	18.9	18.01	564112
1778190000	18.09	0.79	4.57	17.93	19.08	17.75	941604
1778103600	17.3	2.03	13.29	16.149999	17.35	16	516475
1778017200	15.27	-0.93	-5.74	16.44	16.73	15.11	508651
1777930800	16.2	-0.85	-4.99	16.76	17.17	15.91	614643
1777671600	17.05	0.97	6.03	16.09	17.29	16.02	489836
1777585200	16.079999	0.65	4.21	16	16.42	15.95	1294067
1777498800	15.43	-0.8	-4.93	16	16.079999	15.33	608930
1777412400	16.23	-1.17	-6.72	16.67	16.7	15.77	698216
1777326000	17.4	0.43	2.53	17	17.42	16.57	514079
1777066800	16.97	0.11	0.65	16.86	17.19	16.649999	707629
1776980400	16.86	-0.24	-1.40	16.96	17.15	16.25	955676
1776894000	17.1	1.12	7.01	16.489999	17.14	16.37	491056
1776807600	15.98	-0.12	-0.75	16.1	16.81	15.7	674445
1776721200	16.1	-0.27	-1.65	16.23	16.23	15.52	395402
1776462000	16.37	0.19	1.17	16.3	17.09	16.26	487065
1776375600	16.18	0.14	0.87	16.2	16.35	15.61	312676
1776289200	16.04	-0.16	-0.99	16.23	16.559999	15.76	383575
1776202800	16.2	1.22	8.14	15.09	16.29	15.09	573217
1776116400	14.98	0.63	4.39	14.04	15.08	14.04	522280
1775857200	14.35	0.79	5.83	13.59	14.38	13.59	464662
1775770800	13.56	0.51	3.91	13.05	13.89	13	843642
1775684400	13.05	0.65	5.24	13.28	13.65	12.67	515533
1775598000	12.4	-0.08	-0.64	12.39	12.45	11.95	378234
1775511600	12.48	0.02	0.16	12.4	12.7	12.28	212988
1775166000	12.46	-0.37	-2.88	12	12.64	12	682231
1775079600	12.83	0.24	1.91	12.93	13.07	12.55	523844
1774993200	12.59	0.96	8.25	11.95	12.69	11.9	650671
1774906800	11.63	0.65	5.92	11.4	11.93	11.14	827522
1774647600	10.98	0.45	4.27	10.54	11.26	10.3	514086
1774561200	10.53	-1.02	-8.83	11.1	11.41	10.49	543987
1774474800	11.55	0.48	4.34	11.72	12.17	11.48	901752
1774388400	11.07	0.11	1.00	10.8	11.21	10.53	502340
1774302000	10.96	1.01	10.15	9.98	11.18	9.98	996086
1774042800	9.95	-1.62	-14.00	11.44	11.49	9.86	10579275
1773956400	11.57	-0.23	-1.95	10.56	11.63	10	1902920
1773870000	11.8	-0.87	-6.87	12.06	12.24	11.65	730502
1773783600	12.67	0.16	1.28	12.57	13.18	12.38	814704
1773697200	12.51	-0.29	-2.27	12.7	13.39	12.39	938045
1773438000	12.8	-0.82	-6.02	13.43	13.63	12.53	701290
1773351600	13.62	-0.58	-4.08	14.29	14.36	13.36	455727
1773265200	14.2	-0.18	-1.25	14.36	14.36	13.67	479641
1773178800	14.38	0.28	1.99	14.5	15	14.36	869063
1773092400	14.1	0.36	2.62	13.19	14.22	12.63	860642
1772836800	13.74	-0.55	-3.85	13.94	14.29	13.59	643266