G2 Goldfields Inc【GTWO】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	0.54	6.13636363636	8.8	10.63	8.5	406783	9.7608099	CS
4	-0.27	-2.80957336108	9.61	10.63	7.71	370164	9.2082425	CS
12	4.62	97.8813559322	4.72	12.74	4.65	700603	10.10234159	CS
26	4.32	86.0557768924	5.02	12.74	4.65	666035	8.13534142	CS
52	6.3	207.236842105	3.04	12.74	2.52	469354	6.76676033	CS
156	8.36	853.06122449	0.98	12.74	0.98	319291	5.27527671	CS
260	8.36	853.06122449	0.98	12.74	0.98	319291	5.27527671	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
1781905200	9.34	-0.43	-4.40	9.53	9.6	9.32	263506
1781818800	9.77	-0.15	-1.51	9.81	10.3	9.6	309992
1781732400	9.92	-0.08	-0.80	9.86	10.63	9.78	423315
1781646000	10	0.11	1.11	9.82	10.15	9.82	483198
1781559600	9.89	1.02	11.50	9.99	10.09	9.5	531711
1781300400	8.8699999	0.34	3.99	8.8	9.03	8.5	285700
1781214000	8.53	0.81	10.49	7.71	8.58	7.71	455754
1781127600	7.72	-0.41	-5.04	7.87	8.06	7.71	312612
1781041200	8.13	-0.51	-5.90	8.66	8.66	7.82	305342
1780954800	8.64	0.36	4.35	8.44	8.77	8.24	274910
1780695600	8.28	-0.65	-7.28	8.71	8.74	8.23	1011747
1780609200	8.93	0.03	0.34	9.4	9.4	8.9	337466
1780522800	8.9	-0.64	-6.71	9.43	9.43	8.88	207307
1780436400	9.5399999	0.26	2.80	9.38	9.55	9.1199999	183773
1780350000	9.28	-0.77	-7.66	9.56	9.9	9.27	358875
1780090800	10.05	0.73	7.83	9.36	10.07	9.32	869099
1780004400	9.32	-0.08	-0.85	9.4	9.61	9.17	208623
1779918000	9.4	-0.6	-6.00	9.84	10.02	9.39	239553
1779831600	10	0.18	1.83	9.39	10.12	9.36	333193
1779745200	9.82	0.46	4.91	9.5	9.85	9.45	87779
1779486000	9.36	-0.36	-3.70	9.61	9.67	9.23	183333
1779399600	9.72	-0.23	-2.31	9.93	10.05	9.52	320801
1779313200	9.95	-0.1	-1.00	10.45	10.45	9.8	610420
1779226800	10.05	-0.92	-8.39	10.89	10.9	10.05	1021666
1778881200	10.97	-0.82	-6.96	11.72	11.72	10.97	413615
1778794800	11.79	-0.26	-2.16	12.29	12.29	11.5	345366
1778708400	12.05	-0.03	-0.25	12.26	12.29	11.66	466499
1778622000	12.08	-0.13	-1.06	12.21	12.29	11.56	349045
1778535600	12.21	0.16	1.33	12.01	12.39	11.98	562843
1778276400	12.05	0.43	3.70	11.72	12.1	11.72	337579
1778190000	11.62	0.04	0.35	11.61	12.12	11.34	423911
1778103600	11.58	1.24	11.99	10.98	11.6	10.79	751243
1778017200	10.34	0.03	0.29	10.73	10.73	10.26	868710
1777930800	10.31	-0.04	-0.39	10.35	10.55	10.11	773050
1777671600	10.35	-0.04	-0.38	10.17	10.57	10.17	372710
1777585200	10.39	0.14	1.37	10.75	10.75	10.21	504133
1777498800	10.25	-0.43	-4.03	10.47	10.63	10.23	337168
1777412400	10.68	-0.6	-5.32	11.29	11.3	10.53	411994
1777326000	11.28	0.15	1.35	10.76	11.39	10.76	445572
1777066800	11.13	0.22	2.02	11.19	11.28	10.85	576744
1776980400	10.91	-0.3	-2.68	11.2	11.2	10.59	493082
1776894000	11.21	0.3	2.75	11.01	11.38	10.91	713638
1776807600	10.91	-1.29	-10.57	12.49	12.49	10.89	548057
1776721200	12.2	-0.14	-1.13	12.29	12.41	11.94	588975
1776462000	12.34	0.19	1.56	12.4	12.73	12.02	693697
1776375600	12.15	0.18	1.50	12.11	12.3	11.86	606047
1776289200	11.97	-0.43	-3.47	12.25	12.37	11.75	974087
1776202800	12.4	0.5	4.20	11.89	12.74	11.87	1290776
1776116400	11.9	0.61	5.40	11.2	11.95	11.19	1818146
1775857200	11.29	0.51	4.73	10.67	11.29	10.46	1964854
1775770800	10.78	4.75	78.77	10	10.9	9.8	8622572
1775684400	6.03	0.31	5.42	6.2699999	6.33	5.91	646760
1775598000	5.72	-0.06	-1.04	5.75	5.85	5.5	384858
1775511600	5.78	-0.02	-0.34	5.8099999	5.89	5.61	293876
1775166000	5.8	0.18	3.20	5.26	5.89	5.23	952230
1775079600	5.62	0.23	4.27	5.47	5.8	5.4	709012
1774993200	5.39	0.54	11.13	4.95	5.4	4.95	820420
1774906800	4.85	0.05	1.04	4.88	4.99	4.73	766435
1774647600	4.8	0.1	2.13	4.72	4.98	4.65	451118
1774561200	4.7	-0.27	-5.43	4.8099999	5.13	4.65	590043
1774474800	4.97	-0.15	-2.93	5.47	5.47	4.94	873220
1774388400	5.12	0.01	0.20	5.05	5.14	4.87	411012
1774302000	5.11	0.26	5.36	4.86	5.2	4.79	1023191