A2 Gold Corporation (QX)【AUXXF】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	0.0087	1.72975982185	0.50296	0.538	0.489	22447	0.52775958	CS
4	0.01166	2.332	0.5	0.5499	0.45	37144	0.5014988	CS
12	-0.17844	-25.8571221562	0.6901	0.7222	0.4412	66801	0.58155533	CS
26	-0.18324	-26.3692617643	0.6949	1.05	0.4412	130490	0.73913044	CS
52	0.11366	28.5577889447	0.398	1.05	0.38134	116806	0.65839932	CS
156	0.42176	469.14349277	0.0899	1.05	0.0677	67916	0.44988699	CS
260	0.17166	50.4882352941	0.34	1.05	0.0677	57036	0.38587092	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
1783718940	0.51166	-0.00068	-0.13	0.5184	0.519	0.5	40092
1783632420	0.51234	0.00836	1.66	0.489	0.51234	0.489	18846
1783545840	0.50398	-0.00222	-0.44	0.50398	0.50398	0.50398	1025
1783459740	0.5062	-0.0318	-5.91	0.5032	0.5153	0.5032	12610
1783373340	0.538	0.0408	8.21	0.50296	0.538	0.50178	57306
1783027740	0.4972	-0.0328	-6.19	0.4815	0.4972	0.4815	7600
1782941280	0.53	0.03493	7.06	0.5033	0.53	0.4595	22532
1782854880	0.49507	-0.00503	-1.01	0.4806	0.49507	0.4691	23820
1782768300	0.5001	0.0195	4.06	0.4806	0.50314	0.4806	8972
1782509280	0.4806	-0.0169	-3.40	0.49695	0.5112	0.4801	89654
1782422460	0.4975	0.0204	4.28	0.4801	0.4975	0.48	76046
1782336000	0.4771	-0.0182	-3.67	0.469	0.5043	0.45	78892
1782250140	0.4953	-0.0015	-0.30	0.4701	0.4953	0.45945	80036
1782163500	0.4968	-0.01464	-2.86	0.5001	0.5479	0.474	65059
1781818140	0.51144	-0.02784	-5.16	0.5499	0.5499	0.4994	24568
1781731740	0.53928	0.01928	3.71	0.54	0.5499	0.5279	21800
1781645340	0.52	0.0054001	1.05	0.522	0.522	0.52	1945
1781558940	0.5145999	0.0040999	0.80	0.51	0.5278	0.4892	72649
1781299740	0.5105	0.01894	3.85	0.5	0.52058	0.5	5233
1781213220	0.49156	0.00916	1.90	0.48715	0.49156	0.48715	4645
1781126940	0.4824	-0.0222	-4.40	0.5	0.5	0.4824	28622
1781040540	0.5046	-0.0116	-2.25	0.4951	0.5046	0.4412	215708
1780954140	0.5162	0.01245	2.47	0.4949	0.5395	0.4949	117901
1780694940	0.50375	-0.03625	-6.71	0.5182	0.52962	0.495	126999
1780608540	0.54	-0.012051	-2.18	0.5819	0.5819	0.53454	30214
1780522140	0.552051	-0.026649	-4.60	0.55924	0.55924	0.5125	154901
1780435740	0.5787	0.0112	1.97	0.5677	0.5787	0.5677	27262
1780349340	0.5675	0.0049	0.87	0.55	0.5675	0.55	9553
1780090080	0.5626	-0.02032	-3.49	0.6467	0.6467	0.5571	70628
1780003320	0.58292	-0.00588	-1.00	0.571033	0.6146	0.571033	44659
1779917340	0.5888	0.0066	1.13	0.5699999	0.606	0.5649999	56157
1779830940	0.5822	-0.0405	-6.50	0.58585	0.59192	0.5698	109600
1779484920	0.6227	0.0127	2.08	0.58826	0.6274	0.58826	69891
1779398880	0.61	0.0084	1.40	0.5871	0.6371	0.58295	92827
1779312300	0.6016	-0.0006	-0.10	0.6022	0.6227	0.6016	51045
1779225660	0.6022	-0.0477	-7.34	0.615375	0.6163	0.55	173280
1779139740	0.6499	-0.01016	-1.54	0.6499	0.65	0.6102	6768
1778880000	0.66006	0.01006	1.55	0.6054	0.6728	0.598	75396
1778793900	0.65	0.0325	5.26	0.61616	0.7221999	0.61515	54634
1778707380	0.6175	-0.0016	-0.26	0.6096	0.6203999	0.5975	89408
1778621340	0.6191	-0.0209	-3.27	0.63	0.6398	0.6	73176
1778534940	0.64	0	0.00	0.646	0.6524	0.64	6444
1778275200	0.64	0.01482	2.37	0.62378	0.6445999	0.5872	86419
1778188800	0.62518	-0.022621	-3.49	0.5699999	0.6358	0.5699999	153182
1778102520	0.647801	0.012001	1.89	0.6447	0.66	0.56442	157897
1778016000	0.6358	0.0278	4.57	0.6221	0.6586	0.5935	63172
1777930140	0.608	0.0380001	6.67	0.6099	0.61694	0.5589499	49543
1777671000	0.5699999	0.0066999	1.19	0.58	0.58	0.5501	141492
1777584540	0.5633	-0.0229	-3.91	0.5714	0.597	0.5633	41990
1777498140	0.5862	-0.0117	-1.96	0.5522	0.5954	0.5522	97797
1777411800	0.5979	-0.0121	-1.98	0.59111	0.5979	0.59111	4087
1777325400	0.61	-0.0318	-4.95	0.6277	0.6277	0.61	107943
1777065780	0.6418	0.0018	0.28	0.65	0.65352	0.62	137880
1776979740	0.64	-0.0568	-8.15	0.685	0.6945	0.63535	138663
1776893280	0.6968	0.03975	6.05	0.7	0.7147	0.68974	90341
1776806940	0.65705	-0.02395	-3.52	0.6801	0.6843	0.65705	102563
1776720540	0.681	-0.014	-2.01	0.6762	0.69359	0.6762	8345
1776460800	0.6949999	0.0030399	0.44	0.6901	0.7049	0.6859	68016
1776374940	0.69196	-4.0E-5	-0.01	0.6927	0.6927	0.69196	3699
1776288360	0.6919999	-0.0208	-2.92	0.6899999	0.70576	0.6876	34806
1776202140	0.7128	0.0355	5.24	0.68	0.72119	0.6773	201795
1776115740	0.6773	0.0273	4.20	0.6598	0.68	0.6598	165552