Argenta Silver Corporation (QX)【AGAGF】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	0.004378	1.31620878956	0.332622	0.3668	0.3072	281319	0.33892538	CS
4	-0.03198	-8.66713643016	0.36898	0.38	0.2946	373717	0.32558202	CS
12	-0.1041	-23.6000906824	0.4411	0.50015	0.2946	357522	0.37787475	CS
26	-0.301	-47.1786833856	0.638	0.702	0.2946	684150	0.51027594	CS
52	0.068	25.2788104089	0.269	0.85	0.2487	785595	0.53870838	CS
156	0.0698	26.122754491	0.2672	0.85	0.1228	571028	0.49441628	CS
260	0.0698	26.122754491	0.2672	0.85	0.1228	571028	0.49441628	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
1783373340	0.3664	0.02542	7.45	0.36	0.3665	0.3461	290459
1783027740	0.34098	0.01098	3.33	0.33	0.35	0.33	380152
1782941280	0.33	0.01465	4.65	0.32	0.34984	0.32	133622
1782854880	0.31535	-0.00385	-1.21	0.3326219	0.3326219	0.3071999	321042
1782768300	0.3192	-0.0138	-4.14	0.34	0.3446	0.3117	84352
1782509280	0.333	0.0297	9.79	0.3034	0.33595	0.3034	181669
1782422460	0.3033	0.001	0.33	0.3	0.3091999	0.296	194907
1782336000	0.3023	-0.01415	-4.47	0.3164	0.3224	0.2945999	678569
1782250140	0.31645	0.006	1.93	0.31	0.325	0.3025	382652
1782163500	0.31045	-0.01105	-3.44	0.31	0.35395	0.30627	504017
1781818140	0.3215	-0.0067	-2.04	0.3358999	0.336	0.3101	420933
1781731740	0.3282	-0.021735	-6.21	0.3401	0.3786	0.3131	808061
1781645340	0.349935	-0.005825	-1.64	0.3309	0.3548	0.3309	410051
1781558940	0.35576	0.00772	2.22	0.36	0.38	0.34242	333129
1781299740	0.34804	0.00604	1.77	0.3434	0.3506	0.334	284055
1781213220	0.342	0.04	13.25	0.3	0.342	0.3	296292
1781126940	0.302	-0.025	-7.65	0.3061	0.33065	0.3	707693
1781040540	0.327	-0.0079	-2.36	0.3689799	0.3689799	0.3133	315249
1780954140	0.3348999	-0.0151	-4.31	0.36	0.37935	0.33255	315371
1780694940	0.35	-0.0273	-7.24	0.38	0.38	0.34	1019652
1780608540	0.3773	-0.0118	-3.03	0.39	0.3995	0.3736	171698
1780522140	0.3891	-0.0177	-4.35	0.4099	0.41115	0.381	402188
1780435740	0.4068	0.0068	1.70	0.3901	0.42286	0.3901	395176
1780349340	0.4	-0.01	-2.44	0.4059	0.4059	0.3809	359006
1780090080	0.4099999	0.0065999	1.64	0.413	0.413	0.3926	112858
1780003320	0.4034	0.0184	4.78	0.4036	0.4096099	0.3799	168220
1779917340	0.385	-0.014055	-3.52	0.3998	0.4051	0.3763	472487
1779830940	0.399055	0.009055	2.32	0.4115	0.4116	0.39	352447
1779484920	0.39	0.0025	0.65	0.4103	0.4114399	0.378	188573
1779398880	0.3875	-0.0201	-4.93	0.3995	0.3996	0.37	478787
1779312300	0.4076	0.0276	7.26	0.40955	0.40955	0.3832	367567
1779225660	0.38	-0.0401	-9.55	0.4309	0.4309	0.38	378644
1779139740	0.4201	0.0001	0.02	0.4171	0.4522	0.4099999	156774
1778880000	0.42	-0.0279	-6.23	0.42	0.43	0.40804	353249
1778793900	0.4479	-0.0071	-1.56	0.4367	0.4834	0.4367	333671
1778707380	0.455	-0.0075	-1.62	0.4932	0.4932	0.454685	415242
1778621340	0.4625	0.01656	3.71	0.4458	0.475	0.4001	217867
1778534940	0.44594	0.0359401	8.77	0.4145	0.45	0.385	520049
1778275200	0.4099999	0.0058499	1.45	0.4068	0.42	0.4	225211
1778188800	0.40415	-0.00235	-0.58	0.4167	0.45	0.4019	633804
1778102520	0.4064999	0.0364999	9.86	0.3958999	0.41285	0.395405	257514
1778016000	0.37	-0.02	-5.13	0.3936	0.419	0.37	393792
1777930140	0.39	-0.0083	-2.08	0.3636	0.4091	0.3636	219009
1777671000	0.3983	0.02112	5.60	0.3711999	0.4031	0.3711999	358441
1777584540	0.37718	0.00428	1.15	0.3978999	0.4184	0.36916	424264
1777498140	0.3729	-0.0153	-3.94	0.4069	0.4069	0.361	634561
1777411800	0.3882	0.0057	1.49	0.3801	0.4	0.36596	453409
1777325400	0.3825	-0.0075	-1.92	0.395	0.4044	0.3814	330587
1777065780	0.39	-0.0146	-3.61	0.4337	0.4337	0.39	154647
1776979740	0.4046	-0.0112	-2.69	0.40575	0.42255	0.4046	226994
1776893280	0.4158	0.015	3.74	0.4084999	0.4338	0.4084999	161531
1776806940	0.4008	-0.0642	-13.81	0.457	0.457	0.4008	372104
1776720540	0.465	-0.0046	-0.98	0.4102	0.50015	0.4102	250121
1776460800	0.4696	0.0096	2.09	0.4742	0.4892	0.45	403931
1776374940	0.46	0.004032	0.88	0.4776	0.4776	0.44	291540
1776288360	0.455968	-0.009032	-1.94	0.4693	0.4881	0.4501	414851
1776202140	0.465	0.035	8.14	0.4411	0.478	0.4411	266011
1776115740	0.43	0.0018	0.42	0.415	0.441	0.4	234393
1775856000	0.4282	-0.002255	-0.52	0.4607	0.4608	0.4069999	267052
1775770140	0.430455	0.026455	6.55	0.4278	0.439	0.41226	232151
1775683500	0.404	-0.0008	-0.20	0.4139	0.443	0.4	278759
1775596800	0.4048	-0.01255	-3.01	0.443	0.443	0.3868	534075