Emerita Resources Corp【EMO】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	0.025	7.93650793651	0.315	0.34	0.31	353521	0.32807517	CS
4	-0.04	-10.5263157895	0.38	0.41	0.305	316057	0.34559233	CS
12	-0.135	-28.4210526316	0.475	0.485	0.25	605010	0.35415005	CS
26	-1.02	-75	1.36	1.36	0.25	840660	0.45694892	CS
52	-0.71	-67.619047619	1.05	1.74	0.25	629419	0.75470339	CS
156	-0.06	-15	0.4	2	0.25	392917	0.79194581	CS
260	-0.48	-58.5365853659	0.82	4.14	0.25	464207	1.31361763	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	0.34	0.005	1.49	0.34	0.34	0.33	1651603
1780609200	0.335	0.01	3.08	0.335	0.34	0.325	258681
1780522800	0.325	-0.01	-2.99	0.335	0.335	0.325	341100
1780436400	0.335	0.02	6.35	0.32	0.34	0.315	443174
1780350000	0.315	-0.01	-3.08	0.32	0.32	0.31	158286
1780090800	0.325	0.015	4.84	0.315	0.33	0.315	566363
1780004400	0.31	-0.005	-1.59	0.31	0.32	0.305	760739
1779918000	0.315	-0.01	-3.08	0.325	0.33	0.315	275240
1779831600	0.325	-0.005	-1.52	0.335	0.335	0.325	36742
1779745200	0.33	0.005	1.54	0.33	0.3449999	0.33	138893
1779486000	0.325	-0.01	-2.99	0.34	0.3449999	0.325	138597
1779399600	0.335	0	0.00	0.335	0.3449999	0.33	225317
1779313200	0.335	0.005	1.52	0.33	0.34	0.33	104294
1779226800	0.33	-0.025	-7.04	0.35	0.35	0.325	379412
1778881200	0.355	-0.025	-6.58	0.375	0.375	0.35	236948
1778794800	0.38	-0.015	-3.80	0.395	0.395	0.375	227268
1778708400	0.395	0.02	5.33	0.37	0.4	0.37	367487
1778622000	0.375	0.005	1.35	0.365	0.38	0.355	408068
1778535600	0.37	-0.025	-6.33	0.4	0.4	0.365	197207
1778276400	0.395	0.015	3.95	0.38	0.4099999	0.37	741270
1778190000	0.38	-0.01	-2.56	0.39	0.395	0.38	794779
1778103600	0.39	0.01	2.63	0.39	0.405	0.38	411857
1778017200	0.38	-0.005	-1.30	0.39	0.395	0.375	205538
1777930800	0.385	0.015	4.05	0.375	0.395	0.375	644512
1777671600	0.37	0.005	1.37	0.37	0.38	0.365	681024
1777585200	0.365	-0.005	-1.35	0.37	0.38	0.36	682706
1777498800	0.37	0.015	4.23	0.36	0.375	0.35	668354
1777412400	0.355	-0.015	-4.05	0.37	0.37	0.355	252916
1777326000	0.37	0	0.00	0.375	0.38	0.365	287220
1777066800	0.37	0	0.00	0.38	0.38	0.37	801935
1776980400	0.37	-0.01	-2.63	0.38	0.38	0.365	239260
1776894000	0.38	0.01	2.70	0.4	0.405	0.375	517820
1776807600	0.37	-0.025	-6.33	0.42	0.43	0.37	1128860
1776721200	0.395	0.045	12.86	0.3449999	0.395	0.3449999	1241258
1776462000	0.35	-0.005	-1.41	0.36	0.365	0.33	1454820
1776375600	0.355	0.005	1.43	0.3449999	0.375	0.3449999	564630
1776289200	0.35	0.015	4.48	0.34	0.365	0.33	649246
1776202800	0.335	0.015	4.69	0.325	0.34	0.31	1375117
1776116400	0.32	0.06	23.08	0.27	0.34	0.27	2833054
1775857200	0.26	-0.13	-33.33	0.26	0.315	0.25	5531563
1775770800	0.39	-0.02	-4.88	0.415	0.42	0.38	1241637
1775684400	0.4099999	0	0.00	0.425	0.425	0.405	288421
1775598000	0.4099999	-0.005	-1.20	0.415	0.42	0.405	206306
1775511600	0.415	0	0.00	0.42	0.42	0.415	44695
1775166000	0.415	-0.015	-3.49	0.415	0.42	0.4099999	125758
1775079600	0.43	0.005	1.18	0.43	0.435	0.42	70837
1774993200	0.425	0.025	6.25	0.4	0.43	0.4	427493
1774906800	0.4	-0.015	-3.61	0.4099999	0.425	0.4	234137
1774647600	0.415	0.015	3.75	0.395	0.43	0.395	266749
1774561200	0.4	-0.01	-2.44	0.4099999	0.4099999	0.395	620522
1774474800	0.4099999	-0.01	-2.38	0.415	0.43	0.405	743564
1774388400	0.42	0.005	1.20	0.415	0.425	0.415	341594
1774302000	0.415	0.01	2.47	0.43	0.44	0.4099999	508715
1774042800	0.405	-0.02	-4.71	0.42	0.425	0.405	267461
1773956400	0.425	0	0.00	0.4099999	0.425	0.395	471680
1773870000	0.425	-0.015	-3.41	0.42	0.45	0.42	597730
1773783600	0.44	0.005	1.15	0.445	0.46	0.43	575318
1773697200	0.435	-0.03	-6.45	0.47	0.475	0.435	559821
1773438000	0.465	-0.005	-1.06	0.475	0.485	0.46	526611
1773351600	0.47	-0.025	-5.05	0.495	0.495	0.465	305692
1773265200	0.495	0.02	4.21	0.475	0.495	0.465	568677
1773178800	0.475	0.015	3.26	0.47	0.48	0.47	110951
1773092400	0.46	0.005	1.10	0.465	0.47	0.435	336170