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	0.73	3.30466274332	22.09	24.44	21.41	17751	23.09051771	CS
4	0.44	1.96604110813	22.38	27.35	20.8458	42775	23.17481929	CS
12	-6.18	-21.3103448276	29	30.97	20.8458	36818	24.11572162	CS
26	-3.97	-14.8189622994	26.79	35.594	20.8458	38472	26.70334318	CS
52	5.11	28.8537549407	17.71	35.594	17.43	42214	25.05608001	CS
156	19.22	533.888888889	3.6	35.594	3.43	32020	16.44057017	CS
260	17.670049	343.111012124	5.149951	35.594	2.5	24982	13.58442551	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	22.82	-0.64	-2.73	23.905	23.905	22.5	15664
1783027740	23.46	1.46	6.64	24.44	24.44	22.72	54449
1782941280	22	0	0.00	22.9	23	21.58	3765
1782854880	21.9995	0.22	1.01	21.78	22.02	21.69	3420
1782768300	21.78	-0.31	-1.40	22.09	22.09	21.41	9371
1782509280	22.09	0.37	1.71	22.01	22.87	22.01	18316
1782422460	21.718	0.36	1.68	21.36	22.05	21	35437
1782336000	21.36	-0.76	-3.42	22.04	22.125	20.91	42941
1782250140	22.117	-1.19	-5.12	23.12	23.12	22.117	6899
1782163500	23.31	-0.1	-0.43	23	23.56	23	22256
1781818140	23.41	-1.38	-5.57	24.81	24.844	22.915	19427
1781731740	24.79	-2.06	-7.67	26.45	27.35	24.75	64887
1781645340	26.85	1.27	4.96	25.9068	26.85	25.9068	59923
1781558940	25.58	1.55	6.45	25.05	26.44	24.03	54955
1781299740	24.03	0.79	3.38	23.53	24.65	23.53	77888
1781213220	23.2435	2	9.43	21.12	23.2435	21.1	51752
1781126940	21.24	-0.84	-3.80	21.4753	22.27	21.24	113756
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