Artemis Gold Inc【ARTG】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	1.93	6.28869338547	30.69	32.99	29.8	260887	31.03640998	CS
4	0.44	1.36730888751	32.18	38.43	29.13	400145	32.20860268	CS
12	-7.1	-17.8751258812	39.72	42.64	29.13	378289	33.71016121	CS
26	-4.46	-12.0280474649	37.08	48.8	29.13	422297	36.78260602	CS
52	7.62	30.48	25	48.8	23.73	439757	35.00064861	CS
156	27.82	579.583333333	4.8	48.8	4.55	282229	24.36681994	CS
260	26.67	448.235294118	5.95	48.8	3.49	227358	19.57640708	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782855600	31.21	0.32	1.04	31.39	31.43	30.58	263651
1782769200	30.89	-0.86	-2.71	31.5	31.97	30.49	191823
1782510000	31.75	1.07	3.49	31.11	32.61	31.11	179358
1782423600	30.68	0.4	1.32	30.69	31.3	29.8	408716
1782337200	30.28	-1.11	-3.54	30.38	31.66	29.76	379539
1782250800	31.39	-1.56	-4.73	32.15	32.64	31.39	357503
1782164400	32.95	0.2	0.61	32.35	33.5	32.34	238311
1781905200	32.75	0.06	0.18	32.689999	33.28	32.25	321067
1781818800	32.689999	-1.02	-3.03	34.3	35.02	32.229999	495846
1781732400	33.71	-3.53	-9.48	36.7	38.43	33.71	508965
1781646000	37.24	1.61	4.52	35.75	37.64	35.75	487503
1781559600	35.63	1.84	5.45	35.51	37.18	35.51	350787
1781300400	33.79	1.59	4.94	32.939999	34.58	32.7	684809
1781214000	32.2	2.77	9.41	29.31	32.92	29.31	439372
1781127600	29.43	-1.43	-4.63	30	30.95	29.38	587328
1781041200	30.86	0.32	1.05	30.82	31.12	29.13	340566
1780954800	30.54	0.13	0.43	32.229999	32.229999	30.26	286597
1780695600	30.41	-1.94	-6.00	31.86	31.86	30	732510
1780609200	32.35	1.15	3.69	32.18	32.9	31.71	348512
1780522800	31.2	-1.43	-4.38	32	32	30.77	401699
1780436400	32.63	0.36	1.12	32.33	32.63	32	218056
1780350000	32.27	-0.73	-2.21	32.9	33.299999	31.08	256241
1780090800	33	0.25	0.76	32.61	34.2	32.61	248803
1780004400	32.75	0.38	1.17	31.77	32.84	31.5	354294
1779918000	32.369999	-0.37	-1.13	31.79	33	31.79	166944
1779831600	32.74	0.47	1.46	32.299999	33.189999	31.72	228302
1779745200	32.27	0.29	0.91	32.9	33	32.03	63267
1779486000	31.98	0.28	0.88	32.189999	32.38	31.59	256537
1779399600	31.7	0.11	0.35	31.59	32.27	31.3	582180
1779313200	31.59	0.04	0.13	31.5	32.1	30.77	618201
1779226800	31.55	-1.6	-4.83	33.549999	33.549999	30.9	408343
1778881200	33.15	-2.4	-6.75	34	34.38	33	3551888
1778794800	35.55	-0.39	-1.09	35.4	36.04	34.86	301206
1778708400	35.94	-0.06	-0.17	35.46	35.97	34.61	270458
1778622000	36	1.95	5.73	34.5	36.61	34.05	503929
1778535600	34.05	-0.12	-0.35	34.11	34.96	33.259999	653351
1778276400	34.17	-0.13	-0.38	34.47	34.86	33.03	410043
1778190000	34.3	-0.92	-2.61	35.51	35.94	32.77	522353
1778103600	35.22	2.06	6.21	34.79	36.2	34.11	159363
1778017200	33.159999	0.74	2.28	32.77	33.509999	32.659999	158119
1777930800	32.42	-1.63	-4.79	33.94	34.2	32.42	167939
1777671600	34.05	-0.3	-0.87	34.35	34.67	33.74	350739
1777585200	34.35	-0.65	-1.86	35.97	36.25	34.12	355395
1777498800	35	-1.3	-3.58	36	36.25	35	203404
1777412400	36.3	-1.2	-3.20	36.22	37.42	36.13	209733
1777326000	37.5	0.03	0.08	37.54	38.04	37.31	116230
1777066800	37.47	0.34	0.92	37.7	38	36.8	196548
1776980400	37.13	-1.99	-5.09	38.7	39.75	36.5	280416
1776894000	39.12	0.11	0.28	39.51	40.05	38.5	340244
1776807600	39.01	-2.1	-5.11	41.5	41.5	38.1	221475
1776721200	41.11	-0.31	-0.75	40.69	41.5	40.69	76388
1776462000	41.42	0.79	1.94	41.82	42.64	40.88	133761
1776375600	40.63	0.38	0.94	40.85	40.88	39.05	157921
1776289200	40.25	-0.75	-1.83	40.66	40.66	39.51	267455
1776202800	41	1.2	3.02	39.8	41	39.8	160424
1776116400	39.8	-0.38	-0.95	40.05	40.11	39.5	194685
1775857200	40.18	-0.32	-0.79	41	41.14	39.66	213520
1775770800	40.5	0.18	0.45	39.72	41.4	39.72	358159
1775684400	40.32	0.23	0.57	41.94	42	39.58	221357
1775598000	40.09	0.79	2.01	39.49	40.09	38.5	135080
1775511600	39.3	1.01	2.64	38.8	39.32	38.07	152247
1775166000	38.29	-1.01	-2.57	36.53	38.86	36.53	303691