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	-0.04044	-4.95928578436	0.81544	0.81544	0.7001	11316	0.75021788	CS
4	-0.0878	-10.1761706073	0.8628	0.88	0.7001	27053	0.8194852	CS
12	0.02876	3.85398799314	0.74624	0.97	0.7001	43419	0.84713595	CS
26	0.4071	110.655069312	0.3679	1.011	0.3461	84632	0.71817408	CS
52	0.4085	111.459754434	0.3665	1.011	0.3196	57626	0.63111508	CS
156	0.6485	512.648221344	0.1265	1.011	0.10028	45811	0.46911465	CS
260	0.585	307.894736842	0.19	1.011	0.0229	45313	0.44123501	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
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
1775164920	0.86532	-0.027572	-3.09	0.84	0.88	0.84	46777
1775078400	0.892892	0.025142	2.90	0.8924	0.94	0.8924	55583
1774992540	0.86775	0.09875	12.84	0.804	0.87602	0.791	32985
1774906080	0.769	-0.0175	-2.23	0.79	0.79	0.7517	23228
1774646940	0.7865	0.0039	0.50	0.79	0.79	0.755	32729
1774560480	0.7826	-0.0574	-6.83	0.84	0.84	0.7811	45447
1774473900	0.84	0.04795	6.05	0.824	0.845	0.8199999	38523
1774387560	0.79205	0.02305	3.00	0.75795	0.84	0.75795	63232
1774300800	0.769	0.0309	4.19	0.7419	0.7905799	0.7419	24055
1774041960	0.7381	-0.0419	-5.37	0.74624	0.75342	0.7080999	37544
1773955740	0.78	-0.042	-5.11	0.839	0.839	0.7374	109302
1773869340	0.8219999	-0.0505	-5.79	0.8485	0.85204	0.8088999	82912
1773782700	0.8725	-0.0265	-2.95	0.9129	0.9129	0.87	10771
1773696120	0.899	-0.004	-0.44	0.9465	0.9465	0.8897	51985
1773437340	0.903	-0.01	-1.10	0.972	0.972	0.88926	202084
1773350400	0.913	-0.017	-1.83	0.9499	0.9499	0.89	133715