Arizona Gold and Silver Inc (QB)【AZASF】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	0.0815	21.4473684211	0.38	0.54	0.3258	75803	0.43869618	CS
4	0.0715	18.3333333333	0.39	0.54	0.3258	92708	0.40469851	CS
12	0.024272	5.55133705984	0.437228	0.54	0.3258	68121	0.43011994	CS
26	-0.0684	-12.9080958671	0.5299	0.881	0.3258	85805	0.57438928	CS
52	0.2091	82.8446909667	0.2524	0.881	0.195	100178	0.4289434	CS
156	0.1215	35.7352941176	0.34	0.881	0.1711	56102	0.37216616	CS
260	0.3035	192.088607595	0.158	0.881	0.1277	53332	0.32620009	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
1781818140	0.4615	0.0015	0.33	0.4761	0.48	0.4615	9679
1781731740	0.46	-0.0276	-5.66	0.492	0.54	0.3258	117900
1781645340	0.4876	0.0844	20.93	0.398	0.4876	0.398	113293
1781558940	0.4032	0.0302	8.10	0.3589	0.4032	0.35	36460
1781299740	0.373	-0.00898	-2.35	0.3899	0.395	0.370345	49210
1781213220	0.38198	0.0082801	2.22	0.38	0.3936	0.3755	62153
1781126940	0.3736999	-0.0358	-8.74	0.3736999	0.3736999	0.3736999	1020
1781040540	0.4094999	-0.0014	-0.34	0.4094999	0.4094999	0.4094999	2000
1780954140	0.4109	0.005337	1.32	0.4099999	0.4109	0.4099999	36125
1780694940	0.405563	-0.048637	-10.71	0.4261	0.4261	0.40219	20900
1780608540	0.4542	-0.0044	-0.96	0.4471	0.459	0.43322	63601
1780522140	0.4586	0.0256	5.91	0.4415	0.45955	0.4415	20500
1780435740	0.433	0.043	11.03	0.385	0.433	0.385	39650
1780349340	0.39	0.012	3.17	0.3763	0.39	0.3721	398855
1780090080	0.378	-0.0232	-5.78	0.38856	0.401	0.3744	172340
1780003320	0.4012	0.0294	7.91	0.3751	0.4012	0.36941	32800
1779917340	0.3718	-0.0132	-3.43	0.384	0.3953	0.3718	66634
1779830940	0.385	-0.01	-2.53	0.38526	0.3965	0.385	61700
1779484920	0.395	-0.0001	-0.03	0.3728	0.4227	0.3728	191320
1779398880	0.3951	-0.0049	-1.23	0.39	0.4061	0.39	275000
1779312300	0.4	-0.02	-4.76	0.435	0.435	0.4	40872
1779225660	0.42	-0.01686	-3.86	0.4201	0.427575	0.42	40550
1779139740	0.43686	0.0019	0.44	0.4201	0.5043	0.42	279300
1778880000	0.43496	-0.02748	-5.94	0.4296	0.4355	0.4296	3600
1778793900	0.46244	-0.00174	-0.37	0.5252	0.5252	0.45802	48060
1778707380	0.46418	0.04608	11.02	0.425	0.4747	0.425	70223
1778621340	0.4181	-0.0169	-3.89	0.436	0.436	0.4181	56500
1778534940	0.435	-0.005	-1.14	0.4086	0.43794	0.4086	240699
1778275200	0.44	0.01	2.33	0.4351	0.44	0.4217	111479
1778188800	0.43	-0.005	-1.15	0.4327	0.4421	0.4111	95920
1778102520	0.435	-0.03576	-7.60	0.4708	0.4797	0.435	239870
1778016000	0.47076	0.01796	3.97	0.4663	0.47076	0.4663	10257
1777930140	0.4528	-0.0137	-2.94	0.461516	0.46568	0.44	97987
1777671000	0.4665	0.011	2.41	0.46642	0.4665	0.46234	33000
1777584540	0.4555	0.003	0.66	0.455	0.46825	0.455	51300
1777498140	0.4525	-0.0185	-3.93	0.4741	0.4741	0.4525	54600
1777411800	0.471	0.00498	1.07	0.466	0.471	0.466	31200
1777325400	0.46602	0.00572	1.24	0.48922	0.48922	0.46602	14793
1777065780	0.4603	-0.0153	-3.22	0.47	0.47	0.4603	18000
1776979740	0.4756	-0.0047	-0.98	0.4602	0.4784	0.4602	4522
1776893280	0.4803	0.0125	2.67	0.4803	0.4803	0.4803	18300
1776806940	0.4678	-0.0217	-4.43	0.4806	0.4836	0.4671	15937
1776720540	0.4895	-0.0045	-0.91	0.4602	0.4895	0.4602	57194
1776460800	0.494	0.01042	2.15	0.4602	0.494	0.4602	67300
1776374940	0.48358	0.00958	2.02	0.4868	0.4868	0.4711	4500
1776288360	0.474	-0.0283	-5.63	0.4884	0.4884	0.474	6920
1776202140	0.5023	0.0114	2.32	0.5072	0.5072	0.49	27000
1776115740	0.4909	0.0349	7.65	0.492	0.492	0.4471	10075
1775856000	0.456	-0.0355	-7.22	0.4977	0.4977	0.456	19300
1775770140	0.4915	0.0206	4.37	0.474	0.4923	0.472	26702
1775683500	0.4709	-0.003	-0.63	0.498	0.498	0.45638	81607
1775596800	0.4739	-0.0081	-1.68	0.446	0.4841	0.446	17525
1775510940	0.482	0.002	0.42	0.47104	0.4841	0.4598	85353
1775164920	0.48	0.0043	0.90	0.46322	0.48	0.46	47640
1775078400	0.4757	0.054966	13.06	0.48435	0.4844	0.47	51000
1774992540	0.420734	0.005734	1.38	0.42	0.4286	0.40498	21013
1774906080	0.415	-0.0391	-8.61	0.446	0.446	0.415	12453
1774646940	0.4541	0.006	1.34	0.399	0.46154	0.399	36500
1774560480	0.4481	-0.0181	-3.88	0.437228	0.4481	0.437228	40500
1774473900	0.4662	0.0412	9.69	0.4572	0.4662	0.45	52900
1774387560	0.425	-0.0004	-0.09	0.4275	0.4334	0.425	27310
1774300800	0.4254	0.00104	0.25	0.4187	0.42702	0.4031	47501
1774041960	0.42436	-0.01064	-2.45	0.441	0.441	0.42	77202
1773955740	0.435	0.01582	3.77	0.43	0.445	0.4099999	274600