Asante Gold Corporation (QX)【ASGOF】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	-0.14674	-19.6507485872	0.74674	0.769	0.5893	30956	0.69232463	CS
4	-0.0627	-9.46129470349	0.6627	0.9	0.5893	54516	0.76736063	CS
12	-0.47	-43.9252336449	1.07	1.1	0.5893	76485	0.8641179	CS
26	-1	-62.5	1.6	1.67	0.5893	98109	1.16057759	CS
52	-0.3816	-38.8753056235	0.9816	1.854	0.5893	73072	1.24286822	CS
156	-0.8325	-58.1151832461	1.4325	1.854	0.5893	44943	1.21948375	CS
260	0.2488	70.8428246014	0.3512	1.854	0.27	32032	1.2068756	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
1780694940	0.6	-0.0627	-9.46	0.65	0.6559199	0.5893	70463
1780608540	0.6627	-0.0005	-0.08	0.67	0.675	0.6627	22400
1780522140	0.6632	-0.0478	-6.72	0.699	0.7	0.660165	63500
1780435740	0.711	-0.00475	-0.66	0.716	0.7299	0.68965	39760
1780349340	0.71575	-0.04765	-6.24	0.7167	0.73198	0.71575	6280
1780090080	0.7634	0.0084	1.11	0.74674	0.769	0.74674	22840
1780003320	0.755	0.0192601	2.62	0.7465	0.7572	0.71	38250
1779917340	0.7357399	-0.02246	-2.96	0.7582	0.7582	0.73	21246
1779830940	0.7582	0	0.00	0.78542	0.7935	0.7582	84753
1779484920	0.7582	0	0.00	0.7725149	0.7725149	0.7582	11301
1779398880	0.7582	0.0002	0.03	0.75	0.7582	0.7442	32500
1779312300	0.758	0.02944	4.04	0.74818	0.758	0.7442	169230
1779225660	0.72856	-0.07594	-9.44	0.7688	0.7688	0.7145	142646
1779139740	0.8045	0.0068	0.85	0.8045	0.8045	0.8045	3001
1778880000	0.7977	-0.0714	-8.22	0.843	0.843	0.77005	45856
1778793900	0.8691	-0.00195	-0.22	0.9	0.9	0.85	31466
1778707380	0.87105	0.02095	2.46	0.84294	0.8838	0.84294	44010
1778621340	0.8501	0.0329	4.03	0.81	0.8501	0.7978	36489
1778534940	0.8172	0.024	3.03	0.8200499	0.835	0.81	128200
1778275200	0.7932	-0.0418	-5.01	0.6627	0.8428	0.6627	92080
1778188800	0.835	-0.0116	-1.37	0.8749	0.8749	0.8199	210185
1778102520	0.8466	0.0266001	3.24	0.8621	0.86345	0.8466	129659
1778016000	0.8199999	-0.008	-0.97	0.8199999	0.8258	0.8199999	155520
1777930140	0.828	-0.0324	-3.77	0.85	0.85176	0.828	68856
1777671000	0.8604	-0.0095	-1.09	0.8502	0.8604	0.8502	20400
1777584540	0.8699	0.0369	4.43	0.8712	0.88196	0.8699	80670
1777498140	0.833	-0.037	-4.25	0.833	0.833	0.833	24512
1777411800	0.87	-0.0494	-5.37	0.882175	0.882175	0.86082	21112
1777325400	0.9194	0.0094	1.03	0.87818	0.9194	0.8731	193314
1777065780	0.91	-0.0043	-0.47	0.91	0.91	0.91	22000
1776979740	0.9143	-0.04474	-4.67	0.9559	0.9559	0.9027	19920
1776893280	0.95904	0.0137	1.45	0.9552	0.99	0.9552	98976
1776806940	0.94534	-0.09406	-9.05	1.02	1.02	0.94534	92854
1776720540	1.0394	-0.06	-5.51	1.1	1.1	1.0394	8822
1776460800	1.1	0.11	11.41	1.01	1.1	1.01	88669
1776374940	0.9873	0.033637	3.53	0.95	1	0.93546	47110
1776288360	0.953663	0.027613	2.98	0.937	0.96	0.9318	89087
1776202140	0.92605	0.01605	1.76	0.91	0.9347	0.91	50811
1776115740	0.91	0.037	4.24	0.8481	0.91	0.8481	10858
1775856000	0.873	0.0149	1.74	0.8528	0.88706	0.8528	56296
1775770140	0.8581	0.0076	0.89	0.8655	0.8655	0.8581	4972
1775683500	0.8505	0.041711	5.16	0.8415	0.858	0.8415	59227
1775596800	0.808789	-0.004811	-0.59	0.798981	0.8103	0.798981	24417
1775510940	0.8136	-0.0226	-2.70	0.8356	0.8356	0.8136	4667
1775164920	0.8362	-0.0193	-2.26	0.85	0.86965	0.8362	23236
1775078400	0.8555	0.0155	1.85	0.844	0.878178	0.844	53358
1774992540	0.84	0.0295751	3.65	0.853	0.8579	0.83616	37050
1774906080	0.8104249	0.017625	2.22	0.8273	0.8273	0.7885	31707
1774646940	0.7927999	-0.0172	-2.12	0.7895	0.8129	0.785	64868
1774560480	0.81	-0.0638	-7.30	0.791	0.84	0.791	23308
1774473900	0.8738	0.0124	1.44	0.928	0.928	0.86	43150
1774387560	0.8614	0.0514	6.35	0.8363	0.8742	0.8363	15564
1774300800	0.81	-0.01	-1.22	0.8	0.8508	0.7846999	77771
1774041960	0.8199999	-0.037	-4.32	0.877	0.877	0.8199999	33906
1773955740	0.857	-0.004	-0.46	0.854	0.86334	0.7989	409718
1773869340	0.861	-0.0838	-8.87	0.92	0.92	0.861	376185
1773782700	0.9448	-0.0452	-4.57	1	1	0.9447	207416
1773696120	0.99	0	0.00	1.0061	1.02	0.9583	272408
1773437340	0.99	-0.084	-7.82	1.07	1.07	0.97005	147737
1773350400	1.074	-0.06	-5.67	1.1399999	1.1399999	1.074	123703
1773264540	1.1385	-0.08	-6.68	1.1399999	1.1655	1.1	231698
1773178080	1.22	-0.03	-2.75	1.291	1.291	1.22	89938
1773091740	1.2545	-0.04	-2.98	1.28	1.28	1.24	279424