Guanajuato Silver Company Ltd【GSVR】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	0.09	20	0.45	0.54	0.445	1264003	0.48030565	CS
4	0.02	3.84615384615	0.52	0.57	0.42	2422577	0.47423312	CS
12	-0.1	-15.625	0.64	0.74	0.42	2104566	0.57262967	CS
26	-0.19	-26.0273972603	0.73	1.15	0.42	3232711	0.68672251	CS
52	0.265	96.3636363636	0.275	1.15	0.255	3420577	0.55319613	CS
156	0.14	35	0.4	1.15	0.14	1675859	0.45232934	CS
260	-0.03	-5.26315789474	0.57	1.15	0.14	1170144	0.45333676	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114800	0.54	0.02	3.85	0.53	0.54	0.52	688662
1783028400	0.52	0.06	13.04	0.49	0.52	0.49	1986832
1782855600	0.46	0.01	2.22	0.455	0.47	0.45	782868
1782769200	0.45	-0.005	-1.10	0.47	0.47	0.445	1022548
1782510000	0.455	0.015	3.41	0.45	0.47	0.45	1263764
1782423600	0.44	-0.005	-1.12	0.455	0.47	0.435	1647056
1782337200	0.445	0	0.00	0.42	0.455	0.42	2974454
1782250800	0.445	-0.025	-5.32	0.45	0.465	0.44	1993578
1782164400	0.47	-0.005	-1.05	0.485	0.485	0.47	1098248
1781905200	0.475	0.005	1.06	0.48	0.49	0.46	1885422
1781818800	0.47	-0.06	-11.32	0.51	0.52	0.47	5678894
1781732400	0.53	-0.01	-1.85	0.53	0.5699999	0.52	1727578
1781646000	0.54	0.01	1.89	0.54	0.55	0.52	1239473
1781559600	0.53	0.03	6.00	0.54	0.56	0.52	1032249
1781300400	0.5	0.015	3.09	0.5	0.5	0.48	2121212
1781214000	0.485	0.01	2.11	0.47	0.5	0.455	2531219
1781127600	0.475	0.01	2.15	0.455	0.485	0.45	4462946
1781041200	0.465	0.015	3.33	0.45	0.47	0.43	3979593
1780954800	0.45	-0.025	-5.26	0.49	0.495	0.445	3698124
1780695600	0.475	-0.065	-12.04	0.52	0.53	0.475	4902902
1780609200	0.54	-0.03	-5.26	0.5699999	0.5699999	0.54	2587497
1780522800	0.5699999	-0.02	-3.39	0.58	0.59	0.55	948469
1780436400	0.59	0.0200001	3.51	0.58	0.59	0.5699999	695714
1780350000	0.5699999	0	0.00	0.56	0.6	0.55	1187213
1780090800	0.5699999	-0.01	-1.72	0.6	0.6	0.5699999	1408673
1780004400	0.58	0.0100001	1.75	0.56	0.6	0.56	965182
1779918000	0.5699999	-0.04	-6.56	0.62	0.65	0.56	3478694
1779831600	0.61	0.01	1.67	0.59	0.62	0.59	904244
1779745200	0.6	0.0300001	5.26	0.59	0.61	0.59	153621
1779486000	0.5699999	-0.03	-5.00	0.58	0.59	0.5699999	248462
1779399600	0.6	0	0.00	0.59	0.61	0.5699999	1228413
1779313200	0.6	0.02	3.45	0.59	0.6	0.5699999	1012155
1779226800	0.58	-0.03	-4.92	0.61	0.61	0.5699999	1508788
1778881200	0.61	-0.08	-11.59	0.63	0.64	0.61	4977680
1778794800	0.6899999	0	0.00	0.7	0.7	0.67	979072
1778708400	0.6899999	-0.05	-6.76	0.74	0.74	0.6899999	1953360
1778622000	0.74	0.06	8.82	0.67	0.74	0.66	3133608
1778535600	0.68	0.03	4.62	0.67	0.6899999	0.65	2469795
1778276400	0.65	0.02	3.17	0.64	0.65	0.63	1669944
1778190000	0.63	0	0.00	0.67	0.68	0.61	2178818
1778103600	0.63	0.0600001	10.53	0.62	0.65	0.62	1723811
1778017200	0.5699999	-0.02	-3.39	0.61	0.61	0.5699999	1089026
1777930800	0.59	-0.05	-7.81	0.62	0.64	0.59	1749463
1777671600	0.64	0.02	3.23	0.61	0.66	0.61	1837934
1777585200	0.62	0.01	1.64	0.64	0.64	0.6	10106707
1777498800	0.61	-0.01	-1.61	0.6	0.61	0.58	1951537
1777412400	0.62	-0.05	-7.46	0.63	0.65	0.62	2223030
1777326000	0.67	0.02	3.08	0.67	0.68	0.64	1610731
1777066800	0.65	-0.02	-2.99	0.65	0.68	0.65	1970021
1776980400	0.67	0.02	3.08	0.64	0.67	0.64	1227391
1776894000	0.65	0.01	1.56	0.65	0.68	0.65	996255
1776807600	0.64	-0.04	-5.88	0.67	0.67	0.63	3461406
1776721200	0.68	-0.03	-4.23	0.6899999	0.7	0.67	1799917
1776462000	0.71	0.05	7.58	0.6899999	0.73	0.6899999	2619657
1776375600	0.66	-0.02	-2.94	0.68	0.6899999	0.65	1224706
1776289200	0.68	-0.01	-1.45	0.6899999	0.7	0.66	1938505
1776202800	0.6899999	0.0599999	9.52	0.67	0.6899999	0.66	2561136
1776116400	0.63	0.01	1.61	0.62	0.65	0.61	696750
1775857200	0.62	-0.03	-4.62	0.64	0.65	0.62	1558467
1775770800	0.65	0.04	6.56	0.63	0.65	0.62	2542347
1775684400	0.61	0.02	3.39	0.65	0.66	0.61	2254190
1775598000	0.59	0	0.00	0.61	0.62	0.5699999	2524957
1775511600	0.59	-0.02	-3.28	0.6	0.62	0.59	1016651