G Mining Ventures Corp【GMIN】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	-2.55	-5.76140985088	44.26	45.75	39.45	588861	42.53790483	CS
4	5.59	15.4761904762	36.12	46.55	35.85	847415	41.1592851	CS
12	-14.49	-25.7829181495	56.2	58.45	32.31	746010	43.36507764	CS
26	-0.28	-0.666825434627	41.99	58.74	32.31	746073	45.65091101	CS
52	24.36	140.403458213	17.35	58.74	15.88	780852	36.73487693	CS
156	39.96	2283.42857143	1.75	58.74	1.67	625033	24.44100027	CS
260	39.96	2283.42857143	1.75	58.74	1.67	625033	24.44100027	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
1783719600	41.71	-1.07	-2.50	41.98	42.6	41.51	308332
1783633200	42.78	3.2	8.08	40.57	43.22	40.5	549539
1783546800	39.58	-2.59	-6.14	41.09	42.35	39.45	760662
1783460400	42.17	-2.33	-5.24	44.18	44.47	41.56	541380
1783374000	44.5	-0.85	-1.87	45.03	45.03	43.33	890282
1783114800	45.35	2.21	5.12	44.26	45.75	43.94	202441
1783028400	43.14	1.61	3.88	42.38	44.88	42.38	598754
1782855600	41.53	0.18	0.44	41.14	42.02	39.69	898871
1782769200	41.35	1.28	3.19	39.53	41.5	39	696369
1782510000	40.07	2.21	5.84	38.02	40.7	38.02	752487
1782423600	37.86	1.04	2.82	37.54	38.55	36.84	490985
1782337200	36.82	-1.41	-3.69	36.31	38.15	35.85	1329584
1782250800	38.23	-4.07	-9.62	39.6	40.5	38.17	783105
1782164400	42.3	1.12	2.72	41.73	42.86	40.96	493829
1781905200	41.18	-0.43	-1.03	41.17	41.4	39.59	1200221
1781818800	41.61	-1.72	-3.97	43.39	45.2	40.66	932537
1781732400	43.33	0.05	0.12	42.9	46.55	42.9	1792989
1781646000	43.28	1.11	2.63	42.81	43.7	42.14	898609
1781559600	42.17	4.97	13.36	40.24	43.27	40.24	1417585
1781300400	37.2	1.73	4.88	36.12	38.14	35.85	870647
1781214000	35.47	2.71	8.27	32.979999	35.96	32.31	1003227
1781127600	32.759999	-1.1	-3.25	32.93	34.34	32.46	1268491
1781041200	33.86	-1.41	-4.00	35.77	35.77	32.7	856054
1780954800	35.27	0.58	1.67	34.59	35.87	34.22	870298
1780695600	34.69	-2.94	-7.81	37.5	37.51	34.4	909551
1780609200	37.63	-0.12	-0.32	38.57	38.91	37.54	1190698
1780522800	37.75	-2.86	-7.04	39.87	40.13	37.56	666609
1780436400	40.61	0.38	0.94	40.98	40.98	38.53	809976
1780350000	40.23	-2.93	-6.79	42	42.5	40.2	678920
1780090800	43.16	2.56	6.31	40.82	43.17	40.11	783509
1780004400	40.6	0.04	0.10	40.55	41.39	39.7	750323
1779918000	40.56	-3.11	-7.12	42.5	42.79	40.52	600727
1779831600	43.67	-0.03	-0.07	42.95	44.16	42.14	496117
1779745200	43.7	2.31	5.58	42.11	43.94	42.1	259630
1779486000	41.39	-0.31	-0.74	41.86	42.79	40.73	629885
1779399600	41.7	-1.04	-2.43	42.02	43.09	41	546090
1779313200	42.74	-0.92	-2.11	44.16	44.31	42.69	901891
1779226800	43.66	-3.87	-8.14	46.75	47.02	43.62	870453
1778881200	47.53	-3.93	-7.64	49.14	49.42	47.23	697060
1778794800	51.46	-1.57	-2.96	53.27	53.27	50.09	540101
1778708400	53.03	-0.84	-1.56	53.79	54	52.38	666686
1778622000	53.87	-0.7	-1.28	53.71	54.4	51.65	598687
1778535600	54.57	0.86	1.60	54.03	56.5	53.24	827266
1778276400	53.71	1.09	2.07	53	55.3	52.92	560500
1778190000	52.62	0.4	0.77	53.72	54.33	51	828096
1778103600	52.22	5.73	12.33	48.81	52.73	48.8	834736
1778017200	46.49	-0.51	-1.09	47.58	48.73	46.46	268703
1777930800	47	-0.35	-0.74	46.98	47.98	46.09	353760
1777671600	47.35	0.27	0.57	46.65	48.01	46.56	459637
1777585200	47.08	0.21	0.45	48.4	48.8	46.36	664298
1777498800	46.87	-2.01	-4.11	48.12	48.26	46.6	688497
1777412400	48.88	-2.89	-5.58	50.46	51.39	47.69	864658
1777326000	51.77	0.72	1.41	50.97	51.9	49.77	529870
1777066800	51.05	1.24	2.49	50.32	51.85	49.89	499782
1776980400	49.81	-1.14	-2.24	50.2	51.11	48.32	567769
1776894000	50.95	1.36	2.74	51.03	51.78	49.84	565151
1776807600	49.59	-6.41	-11.45	55.58	56.1	49.51	802835
1776721200	56	-0.23	-0.41	55.85	56.59	54.89	493561
1776462000	56.23	0.86	1.55	56.2	58.45	55.01	763579
1776375600	55.37	0.31	0.56	55.89	55.89	54.5	714487
1776289200	55.06	-1.92	-3.37	57.17	57.17	54.09	952659
1776202800	56.98	1.91	3.47	55.97	58.2	55.22	868455
1776116400	55.07	3.02	5.80	51.47	55.29	51.45	1095094