Antilles Gold Ltd (PK)【ANTMF】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	-0.0052	-34.8993288591	0.0149	0.0149	0.0097	70050	0.01103095	CS
4	-0.00276	-22.150882825	0.01246	0.0149	0.0085	69601	0.01168091	CS
12	-0.0092	-48.6772486772	0.0189	0.01995	0.0085	168264	0.01443286	CS
26	-0.00112	-10.3512014787	0.01082	0.0204	0.005	198934	0.01195564	CS
52	0.00665	218.032786885	0.00305	0.02745	0.00305	262164	0.01185314	CS
156	-0.0403	-80.6	0.05	0.21	0.0006	237626	0.01768789	CS
260	-0.0553	-85.0769230769	0.065	0.3142	0.0006	187118	0.0224061	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
1780521720	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1780435320	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1780348920	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1780089720	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1780003320	0.0097	-0.00266	-21.52	0.0097	0.0097	0.0097	70000
1779917340	0.01236	0.00036	3.00	0.0149	0.0149	0.01236	70100
1779830940	0.012	0	0.00	0.009	0.012	0.009	200104
1779485100	0.012	0	0.00	0.012	0.012	0.012	0
1779398700	0.012	0	0.00	0.012	0.012	0.012	0
1779312300	0.012	0.001	9.09	0.0085	0.012	0.0085	110000
1779226140	0.011	0	0.00	0.011	0.011	0.011	0
1779139740	0.011	0	0.00	0.011	0.011	0.011	0
1778880540	0.011	0	0.00	0.011	0.011	0.011	0
1778794140	0.011	0	0.00	0.011	0.011	0.011	0
1778707740	0.011	0	0.00	0.011	0.011	0.011	0
1778621340	0.011	0	0.00	0.011	0.011	0.011	0
1778534940	0.011	-0.0005	-4.35	0.011	0.011	0.011	12000
1778275200	0.0115	-0.00096	-7.70	0.0115	0.0115	0.0115	20000
1778188920	0.01246	0	0.00	0.01246	0.01246	0.01246	0
1778102520	0.01246	0.00096	8.35	0.01246	0.01246	0.01246	5000
1778016000	0.0115	-0.0015	-11.54	0.0115	0.0115	0.0115	10000
1777930140	0.013	0.0015	13.04	0.0125	0.013	0.0125	20000
1777671000	0.0115	-0.001	-8.00	0.0115	0.0115	0.0115	10000
1777584540	0.0125	0.0025	25.00	0.0125	0.0125	0.0125	10000
1777498140	0.01	-0.00205	-17.01	0.0125	0.0125	0.01	745000
1777411800	0.01205	-0.00385	-24.21	0.01255	0.0139	0.0101	113500
1777325400	0.0159	0.0039	32.50	0.015	0.0159	0.015	160000
1777066080	0.012	0	0.00	0.012	0.012	0.012	0
1776979680	0.012	0	0.00	0.012	0.012	0.012	0
1776893280	0.012	-0.001	-7.69	0.0121	0.0121	0.011	510000
1776806940	0.013	0	0.00	0.013	0.013	0.013	0
1776720540	0.013	-0.0005	-3.70	0.0141	0.0141	0.013	251000
1776460800	0.0135	0.0005	3.85	0.013	0.016	0.013	521500
1776374940	0.013	0	0.00	0.013	0.013	0.013	21000
1776288540	0.013	0	0.00	0.013	0.013	0.013	0
1776202140	0.013	0	0.00	0.013	0.013	0.013	0
1776115740	0.013	-0.00045	-3.35	0.013	0.013	0.013	1500
1775856000	0.01345	0.00045	3.46	0.012	0.01345	0.012	32258
1775769900	0.013	0	0.00	0.013	0.013	0.013	0
1775683500	0.013	0	0.00	0.013	0.013	0.013	20000
1775596800	0.013	0.0006	4.84	0.0135	0.0135	0.013	90000
1775510520	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1775164920	0.0124	-0.0036	-22.50	0.0176	0.0176	0.0124	1500
1775078400	0.016	0.0005	3.23	0.016	0.016	0.016	32258
1774992540	0.0155	-0.002	-11.43	0.0155	0.0155	0.0155	8000
1774906080	0.0175	-0.0019	-9.79	0.0175	0.0175	0.0175	25000
1774646940	0.0194	0.0018	10.23	0.0194	0.0194	0.0194	10000
1774560480	0.0176	-0.0004	-2.22	0.013	0.0176	0.013	149168
1774473900	0.018	0.004	28.57	0.018	0.018	0.018	7000
1774387560	0.014	0.00148	11.82	0.0131	0.014	0.0131	19300
1774300800	0.01252	-0.00348	-21.75	0.017	0.017	0.01252	423246
1774042140	0.016	0	0.00	0.016	0.016	0.016	0
1773955740	0.016	-0.001	-5.88	0.0182	0.0182	0.016	124000
1773869340	0.017	-0.001	-5.56	0.018	0.0199	0.017	115000
1773782700	0.018	0.00174	10.70	0.018	0.019	0.0175	360000
1773696120	0.01626	-0.00114	-6.55	0.018	0.0199	0.01626	734850
1773437340	0.0174	-0.0003	-1.69	0.01785	0.0199	0.0174	174700
1773350400	0.0177	0.0027	18.00	0.01995	0.01995	0.0177	1078866
1773264540	0.015	0.005	50.00	0.0189	0.0189	0.0145	128174
1773178080	0.01	0.0009	9.89	0.02032	0.0204	0.01	1074500
1773095280	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1772836080	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1772749680	0.0091	-0.0011	-10.78	0.0102	0.0102	0.0091	350978
1772663220	0.0102	-0.00235	-18.73	0.013	0.0156	0.0102	300000