American Eagle Gold Corporation (QB)【AMEGF】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	0.03566	5.08049579712	0.7019	0.76	0.69	37424	0.71915407	CS
4	-0.06514	-8.11511149869	0.8027	0.85	0.677	40987	0.75876765	CS
12	-0.14584	-16.5089427213	0.8834	0.97	0.677	46109	0.82955202	CS
26	0.34014	85.5870363847	0.39742	1.011	0.397	84968	0.74300953	CS
52	0.36614	98.578428733	0.37142	1.011	0.3196	59458	0.64099038	CS
156	0.53256	259.785365854	0.205	1.011	0.10028	45530	0.48327849	CS
260	0.54756	288.189473684	0.19	1.011	0.0229	45480	0.44786485	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
1783027740	0.73756	-0.00733	-0.98	0.7355	0.7426	0.725	44524
1782941280	0.74489	0.02379	3.30	0.74489	0.74489	0.74489	1310
1782854880	0.7211	0.0011	0.15	0.715	0.7298599	0.71	4052
1782768300	0.72	-0.01545	-2.10	0.7076519	0.72	0.6899999	44900
1782509280	0.73545	0.02545	3.58	0.7157	0.76	0.7157	46100
1782422460	0.71	0.0209	3.03	0.7019	0.71	0.7019	90760
1782336000	0.6891	-0.0162	-2.30	0.7010999	0.7010999	0.6891	13990
1782250140	0.7053	-0.02392	-3.28	0.7153	0.71908	0.6914	45391
1782163500	0.72922	-0.02278	-3.03	0.73342	0.758545	0.677	37579
1781818140	0.752	-0.0273	-3.50	0.77	0.7883	0.735	25400
1781731740	0.7793	-0.0194	-2.43	0.7758	0.7892	0.68	301105
1781645340	0.7987	-0.0335	-4.03	0.7959	0.80858	0.79084	19500
1781558940	0.8322	0.07912	10.51	0.786524	0.85	0.786524	72873
1781299740	0.75308	-0.02592	-3.33	0.76858	0.775	0.7288	11603
1781213220	0.779	0.06688	9.39	0.7695	0.785	0.7695	2700
1781126940	0.71212	-0.0318	-4.27	0.74	0.74	0.71212	10633
1781040540	0.74392	-0.03608	-4.63	0.8	0.8	0.7000999	24095
1780954140	0.78	0.0079	1.02	0.7901	0.7997	0.77274	7595
1780694940	0.7721	-0.0306	-3.81	0.81544	0.81544	0.7721	11559
1780608540	0.8027	-0.0194	-2.36	0.8027	0.8027	0.8027	7600
1780522140	0.8221	-0.03084	-3.62	0.84	0.845	0.753	103576
1780435740	0.85294	0.02794	3.39	0.83825	0.85294	0.83825	15460
1780349340	0.825	0.0089	1.09	0.78076	0.83436	0.78064	22990
1780090080	0.8161	0.0261	3.30	0.78056	0.82085	0.78056	5120
1780003320	0.79	-0.00085	-0.11	0.7738	0.79	0.766	25300
1779917340	0.79085	-0.00915	-1.14	0.78589	0.79085	0.7584	7573
1779830940	0.8	-0.01	-1.23	0.8156	0.83	0.8	50469
1779484920	0.81	0.01386	1.74	0.8525	0.8525	0.81	50900
1779398880	0.79614	-0.03806	-4.56	0.8	0.8048999	0.7743	6280
1779312300	0.8342	0.00605	0.73	0.8132	0.8342	0.7742	31400
1779225660	0.82815	-0.04185	-4.81	0.803	0.82815	0.76247	14310
1779139740	0.87	0.02912	3.46	0.8199999	0.87	0.8115	90920
1778880000	0.84088	-0.04612	-5.20	0.8628	0.88	0.83	25527
1778793900	0.887	0.006	0.68	0.865	0.887	0.8558	22624
1778707380	0.881	0.037291	4.42	0.87809	0.91	0.8532	94145
1778621340	0.843709	-0.036291	-4.12	0.863699	0.8952	0.8345	120902
1778534940	0.88	-0.02	-2.22	0.8999	0.8999	0.85	29489
1778275200	0.9	0.05664	6.72	0.856	0.9	0.841	68630
1778188800	0.84336	-0.0075	-0.88	0.8330999	0.85926	0.81	269714
1778102520	0.85086	0.01484	1.78	0.83285	0.858	0.83	22146
1778016000	0.83602	0.0331201	4.13	0.84415	0.84415	0.8028999	2760
1777930140	0.8028999	-0.0196	-2.38	0.8028999	0.82315	0.8028999	28480
1777671000	0.8225	-0.0191	-2.27	0.8031	0.82518	0.803	27997
1777584540	0.8416	0.0191	2.32	0.83	0.85	0.80732	8115
1777498140	0.8225	0.0185	2.30	0.8067	0.8438	0.8028999	14370
1777411800	0.804	-0.047	-5.52	0.8199999	0.85	0.801	53846
1777325400	0.851	0.02906	3.54	0.8504	0.855	0.83	27074
1777065780	0.82194	-0.00806	-0.97	0.8078999	0.85174	0.8078999	12853
1776979740	0.83	0	0.00	0.83	0.8406	0.804	25288
1776893280	0.83	-0.0075	-0.90	0.84406	0.85	0.83	17012
1776806940	0.8375	-0.0225	-2.62	0.83	0.85	0.8149999	23003
1776720540	0.86	-0.01712	-1.95	0.86	0.89525	0.83	93089
1776460800	0.87712	-0.05878	-6.28	0.97	0.97	0.8542	41804
1776374940	0.9359	0.0269	2.96	0.95	0.95	0.92182	63428
1776288360	0.909	0.003	0.33	0.90614	0.9211	0.8982	199662
1776202140	0.906	-0.024	-2.58	0.95	0.95	0.876	27509
1776115740	0.93	0.08	9.41	0.8947	0.9315	0.87962	72508
1775856000	0.85	-0.01	-1.16	0.9	0.9	0.85	36812
1775770140	0.86	0.025	2.99	0.8834	0.8849	0.8398	42509
1775683500	0.835	0.0321001	4.00	0.86	0.9	0.835	82168
1775596800	0.8028999	-0.0468	-5.51	0.84	0.8497	0.7926	59355
1775510940	0.8497	-0.01562	-1.81	0.865	0.865	0.84	16892