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	0.02	0.0621504039776	32.18	32.92	29.13	459103	30.53678828	CS
4	-3.2	-9.0395480226	35.4	36.04	29.13	523762	32.18345513	CS
12	1.19	3.8374717833	31.01	42.64	29.13	418915	34.13412707	CS
26	-4.91	-13.2309350579	37.11	48.8	29.13	458695	37.23180415	CS
52	7.19	28.7485005998	25.01	48.8	23.5	431194	34.81215995	CS
156	27.41	572.233820459	4.79	48.8	4.45	278114	23.9076155	CS
260	25.55	384.210526316	6.65	48.8	3.49	224175	19.23430772	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781214000	29.43	0	0.00	29.43	29.43	29.43	0
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
1775079600	39.3	1.55	4.11	38.99	41.17	38.7	571412
1774993200	37.75	1.75	4.86	36.06	38.57	36.06	309780
1774906800	36	1.07	3.06	36.68	36.68	35.15	275477
1774647600	34.93	1.77	5.34	33.27	35.23	33.2	244369
1774561200	33.159999	-0.31	-0.93	33	33.82	32.02	199583
1774474800	33.47	-0.2	-0.59	35	35	33.36	311792
1774388400	33.67	-0.24	-0.71	33.2	34.18	33	297824
1774302000	33.91	1.32	4.05	32	35	32	992808
1774042800	32.59	-0.41	-1.24	32.5	33.74	31.63	2884498
1773956400	33	-2.55	-7.17	31.01	33.75	31	763599
1773870000	35.55	-1.95	-5.20	36.69	36.69	34.03	555445
1773783600	37.5	-0.25	-0.66	38.29	38.46	36.57	292789
1773697200	37.75	-0.45	-1.18	37.63	39.31	37.38	676420
1773438000	38.2	-1.4	-3.54	38	38.78	37.61	659413
1773351600	39.6	-1.03	-2.54	39.45	39.68	38.36	484428