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	-6.73	-16.0238095238	42	42.5	34.22	851151	38.00239785	CS
4	-18.76	-34.7214510457	54.03	56.5	34.22	706536	43.38835552	CS
12	-12.97	-26.8864013267	48.24	58.45	34.22	781931	46.20941167	CS
26	1.59	4.72090261283	33.68	58.74	33.17	798809	45.532611	CS
52	16.39	86.811440678	18.88	58.74	15.88	770963	34.70479222	CS
156	33.52	1915.42857143	1.75	58.74	1.67	614977	23.54825174	CS
260	33.52	1915.42857143	1.75	58.74	1.67	614977	23.54825174	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
1780954800	34.69	0	0.00	34.69	34.69	34.69	0
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
1775857200	52.05	1.65	3.27	50.74	52.05	49	901518
1775770800	50.4	-0.71	-1.39	50.27	50.65	46.02	1876373
1775684400	51.11	-0.14	-0.27	53.91	53.91	49.69	597946
1775598000	51.25	1.62	3.26	49.64	51.38	47.67	489897
1775511600	49.63	0.7	1.43	48.8	50.78	48.8	390923
1775166000	48.93	-0.36	-0.73	46.81	49.85	45.25	488520
1775079600	49.29	0.47	0.96	49.98	51.8	48.34	674189
1774993200	48.82	5.86	13.64	44.49	48.82	44.45	711091
1774906800	42.96	0	0.00	44.23	44.23	41.86	321187
1774647600	42.96	2.67	6.63	40.59	44.65	40.59	686228
1774561200	40.29	-3.24	-7.44	41.74	45.3	40.26	793630
1774474800	43.53	2.86	7.03	42.55	43.85	41.88	744539
1774388400	40.67	-0.66	-1.60	40.73	41.51	39.3	669796
1774302000	41.33	3.11	8.14	38.17	42.71	38.08	1480633
1774042800	38.22	-1.28	-3.24	39.5	39.77	37.3	4326401
1773956400	39.5	-2.93	-6.91	39.11	39.6	36	1133649
1773870000	42.43	-3.47	-7.56	44.8	45.1	41.92	994349
1773783600	45.9	-3.12	-6.36	49.1	50.2	45.7	663593
1773697200	49.02	0.78	1.62	48.24	51.5	48	607218
1773438000	48.24	-3.85	-7.39	51.26	51.72	48.15	872651
1773351600	52.09	-1.75	-3.25	53.62	55.37	51.99	680060
1773265200	53.84	-4.24	-7.30	57.24	57.24	53.62	774536
1773178800	58.08	4.29	7.98	54.56	58.74	54.56	1120402
1773092400	53.79	1.37	2.61	50.97	53.81	49.05	768372