1911 Gold Corporation (QX)【AUMBF】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	-0.083975	-15.5797773655	0.539	0.539	0.4026	403022	0.45203412	CS
4	0.015025	3.41477272727	0.44	0.5475	0.383	576770	0.45400996	CS
12	-0.265575	-36.854704413	0.7206	0.7484	0.383	536398	0.53721479	CS
26	-0.294975	-39.33	0.75	1.095	0.383	756746	0.70387806	CS
52	0.275725	153.77858338	0.1793	1.13	0.1491	911340	0.63068451	CS
156	0.383275	534.181184669	0.07175	1.13	0.0432	436097	0.50847465	CS
260	0.155025	51.675	0.3	1.13	0.0432	279373	0.49155691	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
1783632420	0.452	0.01085	2.46	0.436	0.460955	0.436	262880
1783545840	0.44115	-0.00355	-0.80	0.4026	0.445	0.4026	625377
1783459740	0.4447	-0.0277	-5.86	0.4616	0.4764	0.43568	286131
1783373340	0.4724	-0.0289	-5.77	0.539	0.539	0.4673	437701
1783027740	0.5013	0.0463	10.18	0.4533	0.5013	0.4533	383047
1782941280	0.455	0.0046	1.02	0.449	0.4817	0.449	199020
1782854880	0.4504	0.0144	3.30	0.4416	0.452	0.43296	481150
1782768300	0.436	-0.00386	-0.88	0.4492	0.4493	0.42532	578524
1782509280	0.43986	0.01986	4.73	0.42	0.44705	0.42	205579
1782422460	0.42	0.0001	0.02	0.43	0.432	0.402	456266
1782336000	0.4199	-0.0001	-0.02	0.3905	0.4199	0.383	873691
1782250140	0.42	-0.0286	-6.38	0.4249	0.4912	0.4151	641616
1782163500	0.4486	0.0026	0.58	0.443	0.46	0.437	379391
1781818140	0.446	-0.009	-1.98	0.47	0.47	0.44	456563
1781731740	0.455	-0.053	-10.43	0.5397	0.5397	0.4251	2331542
1781645340	0.508	0.0079	1.58	0.519015	0.5266	0.4857	383915
1781558940	0.5001	0.0201	4.19	0.525	0.5475	0.5	665714
1781299740	0.48	0.0353	7.94	0.44	0.488	0.44	733753
1781213220	0.4447	0.0035	0.79	0.45	0.47	0.43204	786552
1781126940	0.4412	-0.0088	-1.96	0.454	0.4678	0.4338	1328798
1781040540	0.45	-0.0623	-12.16	0.5007	0.5232	0.4297	1831042
1780954140	0.5123	0.0103	2.05	0.5004999	0.54	0.5001	780273
1780694940	0.502	-0.088	-14.92	0.58	0.5953	0.501	1391159
1780608540	0.59	-0.01	-1.67	0.6181	0.6286	0.58411	96961
1780522140	0.6	-0.01825	-2.95	0.61	0.6288	0.5916	200994
1780435740	0.61825	-0.01355	-2.14	0.663	0.663	0.6077399	307457
1780349340	0.6318	0.02946	4.89	0.6314	0.64	0.582	402164
1780090080	0.60234	-0.00116	-0.19	0.6002	0.6199	0.58	604492
1780003320	0.6035	0.0215	3.69	0.5798	0.6183	0.575	538724
1779917340	0.582	-0.0106	-1.79	0.61	0.6234	0.575	271536
1779830940	0.5926	0.0069	1.18	0.6451	0.6451	0.59	397943
1779484920	0.5857	-0.0163	-2.71	0.6451	0.6451	0.5857	405052
1779398880	0.602	-0.0012	-0.20	0.6099	0.62408	0.6004	212790
1779312300	0.6032	0.0174	2.97	0.58325	0.6188	0.58206	238977
1779225660	0.5858	-0.0268	-4.37	0.6604	0.6604	0.58	490477
1779139740	0.6126	-0.0173	-2.75	0.6997	0.6997	0.61	443323
1778880000	0.6299	-0.04018	-6.00	0.6229	0.6594	0.6152	902553
1778793900	0.67008	-0.02432	-3.50	0.7	0.7	0.6602	317552
1778707380	0.6944	-0.0025	-0.36	0.7245	0.7245	0.68	299753
1778621340	0.6969	0.0094	1.37	0.7139	0.7139	0.65237	441315
1778534940	0.6875	0.05179	8.15	0.6575	0.7053	0.6441	503776
1778275200	0.63571	0.00571	0.91	0.60124	0.6592	0.5731	187180
1778188800	0.63	-0.00488	-0.77	0.6615	0.68	0.6219	214951
1778102520	0.63488	0.05718	9.90	0.5743	0.64	0.5743	580962
1778016000	0.5777	-0.0123	-2.08	0.5901999	0.6234	0.57199	452519
1777930140	0.59	-0.0339	-5.43	0.6274999	0.63	0.59	690844
1777671000	0.6239	0.0199	3.29	0.6001	0.6358	0.6001	481543
1777584540	0.604	0.00166	0.28	0.6017	0.6284	0.6017	210970
1777498140	0.60234	-0.01956	-3.15	0.614	0.636	0.5824	567442
1777411800	0.6219	-0.0381	-5.77	0.6454	0.6807	0.5917	1185378
1777325400	0.66	0.0112	1.73	0.63	0.67665	0.61586	393123
1777065780	0.6488	0.0034	0.53	0.7034	0.7034	0.6395	335100
1776979740	0.6454	-0.0412	-6.00	0.65	0.6899999	0.64	260309
1776893280	0.6866	0.0356	5.47	0.6701	0.6938	0.6701	236892
1776806940	0.651	-0.058	-8.18	0.727	0.727	0.651	466061
1776720540	0.709	-0.011	-1.53	0.7382	0.7382	0.6914	281143
1776460800	0.72	0.0101	1.42	0.7206	0.7484	0.72	454762
1776374940	0.7099	-0.0044	-0.62	0.73	0.74	0.67656	315433
1776288360	0.7143	-0.0157	-2.15	0.685	0.748	0.685	261300
1776202140	0.73	0.0058	0.80	0.7325	0.7511	0.727	468927
1776115740	0.7242	0.0108	1.51	0.7	0.7302	0.7	289996
1775856000	0.7134	0.01376	1.97	0.68	0.728875	0.68	240396