Artemis Gold Inc (QX)【ARGTF】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	-1.03	-4.45694504543	23.11	23.5745	20.8458	56647	22.31744158	CS
4	-2.8	-11.2540192926	24.88	26.6	20.8458	44226	23.40766286	CS
12	-5.342	-19.4807089198	27.422	30.97	20.8458	36156	25.02239413	CS
26	-3.66	-14.2191142191	25.74	35.594	20.8458	38474	27.26994823	CS
52	2.345	11.8824423613	19.735	35.594	16.91	42356	24.70810983	CS
156	18.54	523.728813559	3.54	35.594	3.38	31292	16.14519218	CS
260	16.55863	299.900749271	5.52137	35.594	2.5	24649	13.27583176	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	22.08	0.15	0.66	22.0515	22.08	20.8458	66619
1780954140	21.935	0.13	0.57	22.38	22.72	21.7485	63886
1780694940	21.81	-1.44	-6.19	22.37	22.37	21.5885	110047
1780608540	23.25	0.75	3.33	23	23.53	22.931	58551
1780522140	22.5	-0.87	-3.72	22.75	22.75	22.21	31889
1780435740	23.37	-0.06	-0.26	23.11	23.5745	23.11	18860
1780349340	23.43	-0.72	-2.98	24	24.15	22.64	15687
1780090080	24.15	0.43	1.81	23.79	24.75	23.78	46973
1780003320	23.72	0.3	1.28	22.81	23.79	22.76	36924
1779917340	23.42	-0.27	-1.14	23	23.84	23	16603
1779830940	23.69	0.51	2.20	23.73	24.03	23	30811
1779484920	23.18	0.08	0.35	22.98	23.3	22.91	17621
1779398880	23.1	0.12	0.52	22.7105	23.35	22.7105	54132
1779312300	22.98	-0.08	-0.35	24.41	24.41	22.43	37015
1779225660	23.06	-1.14	-4.71	24	24	22.47	85991
1779139740	24.2	0.04	0.17	24.8	24.8	24.02	4515
1778880000	24.16	-1.65	-6.37	25.1	25.1	24	131850
1778793900	25.805	-0.21	-0.79	25.98	26.11	25.49	6807
1778707380	26.01	-0.26	-0.99	25.807	26.19	25.25	23128
1778621340	26.27	1.39	5.59	24.88	26.6	24.88	48996
1778534940	24.88	-0.08	-0.32	24.5	25.355	24.44	74155
1778275200	24.96	-0.11	-0.44	25.36	25.432	24.719	51170
1778188800	25.07	-0.78	-3.02	26	26	24.04	47910
1778102520	25.85	1.6	6.60	25.04	26.478	25.04	25459
1778016000	24.25	0.35	1.46	23.75	24.39	23.75	28665
1777930140	23.9	-1.01	-4.06	24.92	24.99	23.9	17845
1777671000	24.9105	-0.27	-1.06	25.46	25.58	24.9105	44358
1777584540	25.178	-0.51	-1.99	26.4155	26.4155	25.178	52640
1777498140	25.69	-0.95	-3.57	26	26.39	25.69	13443
1777411800	26.64	-0.94	-3.41	26.66	27.25	26.396	17612
1777325400	27.58	0.31	1.14	27.6	27.87	27.23	17871
1777065780	27.27	-0.01	-0.04	27.3	27.55	26.9	11027
1776979740	27.28	-1.16	-4.08	28.26	28.37	27	12420
1776893280	28.44	-0.04	-0.14	28.97	29.26	28.24	34912
1776806940	28.48	-1.65	-5.48	29.26	30.07	28.34	10343
1776720540	30.13	0.12	0.40	29.9599	30.33	29.95	15964
1776460800	30.01	0.55	1.87	30.53	30.97	30.01	11272
1776374940	29.46	0.14	0.48	29.5	29.775	29.32	13335
1776288360	29.319	-0.14	-0.48	29.35	29.42	28.81	26412
1776202140	29.46	0.62	2.15	29.15	29.68	28.97	16029
1776115740	28.84	-0.11	-0.38	29	29	28.654	9450
1775856000	28.95	-0.37	-1.26	29.8	29.8	28.75	23962
1775770140	29.32	0.46	1.59	29.11	29.75	28.94	17251
1775683500	28.86	0.05	0.17	29.76	30.27	28.65	67799
1775596800	28.81	0.58	2.05	28.09	28.81	27.75	13452
1775510940	28.23	0.85	3.10	27.6	28.3	27.37	43574
1775164920	27.38	-0.97	-3.42	27.76	28.3	26.54	16571
1775078400	28.35	0.92	3.35	28.06	29.584	28.06	19139
1774992540	27.43	1.59	6.15	25.38	27.55	25.38	13097
1774906080	25.84	0.86	3.44	25.47	25.84	25.3765	47515
1774646940	24.98	1	4.17	24.37	25.4	23.99	23939
1774560480	23.98	-0.35	-1.44	23.4	24.46	23.4	33373
1774473900	24.33	-0.06	-0.25	25.38	25.38	24.202	49868
1774387560	24.39	-0.24	-0.97	24.29	24.73	24.002	33367
1774300800	24.63	0.74	3.10	23	25.3	23	33561
1774041960	23.89	-0.16	-0.67	23.2	24.6	23.11	94508
1773955740	24.05	-1.92	-7.39	25.62	25.625	22.74	64771
1773869340	25.97	-1.58	-5.74	26.37	26.37	25.25	72805
1773782700	27.55	-0.2	-0.72	27.422	27.83	26.64	35926
1773696120	27.75	-0.13	-0.47	26.12	28.65	26.12	80441
1773437340	27.88	-1.2	-4.13	28.21	28.21	27.38	41168
1773350400	29.08	-0.65	-2.19	28.53	29.08	28.2295	30591
1773264540	29.73	-1.04	-3.38	29.41	29.73	29	4788
1773178080	30.77	0.08	0.26	30.867	31.46	30.5	24551