Southern Cross Gold Consolidated Ltd【SXGC】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	-0.34	-3.53063343718	9.63	11.86	9.19	807026	10.70701947	CS
4	-0.11	-1.17021276596	9.4	11.86	8.69	565360	10.26451264	CS
12	0.2	2.200220022	9.09	11.86	7.39	798304	9.1542872	CS
26	1.8	24.0320427236	7.49	11.86	7.14	619301	9.4998419	CS
52	2.34	33.6690647482	6.95	11.86	4.61	494194	8.54214915	CS
156	2.34	33.6690647482	6.95	11.86	4.61	494194	8.54214915	CS
260	2.34	33.6690647482	6.95	11.86	4.61	494194	8.54214915	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	9.2899999	-1.26	-11.94	10.24	10.24	9.19	1016033
1780609200	10.55	-0.46	-4.18	11	11.14	10.44	513874
1780522800	11.01	-0.24	-2.13	11	11.25	10.9	340669
1780436400	11.25	0.83	7.97	10.5	11.86	10.48	1034001
1780350000	10.42	-0.03	-0.29	10.5	10.85	9.97	1075213
1780090800	10.45	0.9	9.42	9.63	10.45	9.61	1071371
1780004400	9.55	-0.25	-2.55	9.51	9.76	9.27	255046
1779918000	9.8	-0.18	-1.80	9.69	9.98	9.61	236081
1779831600	9.98	0.05	0.50	9.92	10.18	9.64	295218
1779745200	9.93	0.55	5.86	9.65	10	9.65	138063
1779486000	9.38	0.13	1.41	9.45	9.5399999	8.96	241516
1779399600	9.25	0.09	0.98	9.03	9.28	8.69	811393
1779313200	9.16	-0.37	-3.88	9.67	9.76	9.14	492259
1779226800	9.53	-0.93	-8.89	10.25	10.26	9.36	603679
1778881200	10.46	-0.58	-5.25	10.68	10.76	10.3	549227
1778794800	11.04	0.41	3.86	10.77	11.13	10.58	566129
1778708400	10.63	0.35	3.40	10.1	10.88	10.03	815101
1778622000	10.28	0.11	1.08	9.99	10.38	9.81	663725
1778535600	10.17	0.2	2.01	9.91	10.4	9.76	559532
1778276400	9.97	0.47	4.95	9.4	10.01	9.4	479736
1778190000	9.5	-0.51	-5.09	10.15	10.48	9.39	681705
1778103600	10.01	0.84	9.16	9.49	10.02	9.32	591375
1778017200	9.17	-0.09	-0.97	9.48	9.5	9.13	262821
1777930800	9.26	-0.48	-4.93	9.58	9.68	9.24	431081
1777671600	9.74	-0.06	-0.61	9.8	9.91	9.46	421425
1777585200	9.8	0.05	0.51	10.02	10.25	9.7899999	515265
1777498800	9.75	-0.46	-4.51	10.09	10.09	9.74	240936
1777412400	10.21	-0.57	-5.29	10.6	10.73	10.14	328254
1777326000	10.78	-0.07	-0.65	10.82	10.89	10.57	242764
1777066800	10.85	-0.29	-2.60	11.25	11.25	10.82	500293
1776980400	11.14	-0.21	-1.85	11.2	11.56	10.84	358330
1776894000	11.35	0.57	5.29	11.2	11.62	11.16	343376
1776807600	10.78	-0.42	-3.75	11.31	11.61	10.74	712996
1776721200	11.2	0.37	3.42	10.8	11.24	10.51	461059
1776462000	10.83	0.06	0.56	10.93	11.74	10.64	670469
1776375600	10.77	-0.34	-3.06	11.15	11.31	10.64	402843
1776289200	11.11	0.1	0.91	11.01	11.26	10.76	743405
1776202800	11.01	0.92	9.12	10.25	11.03	9.96	921704
1776116400	10.09	-0.03	-0.30	10.12	10.48	10.08	870519
1775857200	10.12	0.24	2.43	9.95	10.15	9.71	308896
1775770800	9.88	0.33	3.46	9.69	10.12	9.56	297280
1775684400	9.55	0.55	6.11	9.5	9.75	9.2899999	411379
1775598000	9	-0.01	-0.11	9.11	9.14	8.7	207147
1775511600	9.01	-0.05	-0.55	8.92	9.15	8.86	482556
1775166000	9.06	-0.11	-1.20	8.74	9.23	8.68	438275
1775079600	9.17	0.32	3.62	9	9.31	8.92	385523
1774993200	8.85	0.54	6.50	8.65	8.89	8.6	810426
1774906800	8.31	-0.17	-2.00	8.61	8.73	8.24	332800
1774647600	8.48	0.38	4.69	8.1	8.5399999	8.01	497552
1774561200	8.1	-0.5	-5.81	8.38	8.59	8.09	489382
1774474800	8.6	0.47	5.78	8.5	8.75	8.5	507684
1774388400	8.13	0.07	0.87	7.96	8.18	7.8	778192
1774302000	8.06	0.31	4.00	7.77	8.22	7.77	1032444
1774042800	7.75	-0.33	-4.08	8.28	8.3699999	7.55	13223681
1773956400	8.08	-0.41	-4.83	7.68	8.18	7.39	1945679
1773870000	8.49	-0.8	-8.61	8.83	8.9	8.46	1036145
1773783600	9.2899999	0	0.00	9.2	9.34	9.03	742690
1773697200	9.2899999	0.52	5.93	8.94	9.52	8.94	1319528
1773438000	8.77	-0.31	-3.41	9.09	9.3699999	8.75	611942
1773351600	9.08	-0.48	-5.02	9.5	9.84	9.07	475369
1773265200	9.56	-0.24	-2.45	9.75	9.75	9.16	308225
1773178800	9.8	0.5	5.38	9.55	9.8699999	9.55	724271
1773092400	9.3	-1	-9.71	10.15	10.15	9.17	1215424
1772836800	10.3	0.05	0.49	10.11	10.38	9.8	242794