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	0.0122	2.78666057561	0.4378	0.45	0.425925	12556	0.44268542	CS
4	0.0601	15.4142087715	0.3899	0.54	0.3258	30372	0.44694023	CS
12	-0.0102	-2.21642764016	0.4602	0.54	0.3258	64785	0.42558858	CS
26	-0.3115	-40.906106369	0.7615	0.8	0.3258	74393	0.54112517	CS
52	0.238	112.264150943	0.212	0.881	0.2	99423	0.43243296	CS
156	0.215	91.4893617021	0.235	0.881	0.1711	55607	0.37422434	CS
260	0.28638	175.02750275	0.16362	0.881	0.1277	53051	0.32810977	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
1783718940	0.45	0	0.00	0.43285	0.45	0.43285	50245
1783632420	0.45	0.00088	0.20	0.4342	0.45	0.4342	4850
1783545840	0.44912	0.00912	2.07	0.44912	0.44912	0.44912	10373
1783459740	0.44	0.00392	0.90	0.425925	0.44	0.425925	32900
1783373340	0.43608	0.00508	1.18	0.4378	0.4378	0.43608	2100
1783027740	0.431	-0.0045	-1.03	0.44	0.44	0.4186	18100
1782941280	0.4355	0.0005	0.11	0.46273	0.46273	0.4355	10400
1782854880	0.435	-0.003455	-0.79	0.435	0.435	0.435	650
1782768300	0.438455	-0.001685	-0.38	0.438455	0.438455	0.438455	100
1782509280	0.44014	-0.01896	-4.13	0.44	0.4451	0.4387	22050
1782422460	0.4591	0.005225	1.15	0.4591	0.4591	0.4591	700
1782336000	0.453875	0.0051	1.14	0.4522	0.4552	0.4522	32000
1782250140	0.448775	0.007815	1.77	0.4978	0.4978	0.448775	1200
1782163500	0.44096	-0.02054	-4.45	0.4715	0.4715	0.44096	84722
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