Blackrock Silver Corporation (QX)【BKRRF】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	0.0637	10.3174603175	0.6174	0.7258	0.5818	401234	0.64499349	CS
4	-0.2773	-28.933639399	0.9584	0.9584	0.5601	610949	0.70366904	CS
12	-0.25305	-27.0887973024	0.93415	1.165	0.5601	566205	0.85485912	CS
26	-0.3389	-33.2254901961	1.02	1.76	0.5601	950852	1.05981098	CS
52	0.3111	84.0810810811	0.37	1.76	0.3464	1018229	0.79963584	CS
156	0.4411	183.791666667	0.24	1.76	0.1402	557995	0.58253783	CS
260	-0.1153	-14.4776494224	0.7964	1.76	0.1402	454198	0.57064194	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.6811	0.02505	3.82	0.6564	0.6889999	0.6564	428418
1782941280	0.65605	0.01605	2.51	0.7258	0.7258	0.63	368497
1782854880	0.64	0.0088	1.39	0.5818	0.65528	0.5818	182090
1782768300	0.6312	-0.0246	-3.75	0.64	0.6413799	0.62	380104
1782509280	0.6558	0.018	2.82	0.6149	0.685	0.6011	545243
1782422460	0.6378	0.0078	1.24	0.6173999	0.6647	0.6173999	530234
1782336000	0.63	-0.036	-5.41	0.65	0.65	0.5601	1184744
1782250140	0.666	-0.034	-4.86	0.68	0.7058	0.6586	436835
1782163500	0.7	-0.0027	-0.38	0.6979	0.7179	0.6751	695709
1781818140	0.7027	-0.0524	-6.94	0.75	0.77512	0.68391	592019
1781731740	0.7551	-0.0238	-3.06	0.80396	0.8073	0.7478	519398
1781645340	0.7789	-0.0001	-0.01	0.7501	0.825	0.7501	298164
1781558940	0.779	0.03	4.01	0.763	0.8492	0.763	643588
1781299740	0.749	0.025	3.45	0.73	0.755925	0.715	602167
1781213220	0.724	0.0682	10.40	0.6501	0.7392	0.6501	732831
1781126940	0.6558	-0.0548	-7.71	0.7347	0.7347	0.6558	675916
1781040540	0.7106	-0.0014	-0.20	0.7000999	0.7332999	0.67	707118
1780954140	0.712	-0.016455	-2.26	0.7349	0.7695999	0.70835	625631
1780694940	0.728455	-0.132545	-15.39	0.8539	0.87	0.7203	1433537
1780608540	0.861	-0.0145	-1.66	0.9584	0.9584	0.861	454213
1780522140	0.8755	-0.0645	-6.86	0.9024	0.9255	0.8632	562858
1780435740	0.94	0.015	1.62	0.94	0.955	0.9149	636527
1780349340	0.925	0.029765	3.32	0.88	0.94	0.86	755029
1780090080	0.895235	0.007735	0.87	0.8801	0.92	0.8706	322220
1780003320	0.8875	0.0155	1.78	0.87	0.902	0.84472	309993
1779917340	0.872	-0.02345	-2.62	0.891	0.891	0.865	160836
1779830940	0.89545	0.0474	5.59	0.8319	0.90045	0.8319	376619
1779484920	0.84805	-0.02623	-3.00	0.8501	0.89	0.84392	225902
1779398880	0.87428	-0.00752	-0.85	0.868	0.9	0.85167	202703
1779312300	0.8818	0.01715	1.98	0.8749	0.89075	0.84	370712
1779225660	0.86465	-0.03535	-3.93	0.8887	0.9	0.858025	447130
1779139740	0.9	-0.0222	-2.41	0.8601	0.94	0.86	738242
1778880000	0.9222	-0.0589	-6.00	0.9571	0.9571	0.9002	764860
1778793900	0.9811	-0.0689	-6.56	1.04	1.05	0.9701	746011
1778707380	1.05	-0.06	-5.41	1.165	1.165	1.03	785938
1778621340	1.11	0.08	7.35	1.08	1.112	1	572616
1778534940	1.034	0.08	8.14	0.9565	1.04	0.9534	1050283
1778275200	0.956137	0.006137	0.65	0.9649	0.9899	0.9255	432370
1778188800	0.95	0	0.00	0.965	1	0.9424	695483
1778102520	0.95	0.067	7.59	0.91404	0.9652	0.888269	706041
1778016000	0.883	0.0077	0.88	0.880138	0.91808	0.8628	299329
1777930140	0.8753	-0.02145	-2.39	0.895	0.93	0.8718	570041
1777671000	0.89675	-0.00325	-0.36	0.9	0.92902	0.8701	820412
1777584540	0.9	0.03	3.45	0.8702	0.91472	0.8702	674333
1777498140	0.87	-0.0345	-3.81	0.87	0.9041	0.87	338226
1777411800	0.9045	-0.0196	-2.12	0.902	0.9998	0.8732	444902
1777325400	0.9241	0.0191	2.11	0.9069	0.94418	0.8868	715638
1777065780	0.905	0.005	0.56	0.931	0.9361	0.9	387808
1776979740	0.9	-0.0432	-4.58	0.93315	0.9482	0.88	498946
1776893280	0.9432	0.0235	2.56	1.04	1.04	0.9001	383381
1776806940	0.9197	-0.0814	-8.13	1.01	1.02	0.917599	631154
1776720540	1.0011	-0	-0.36	1.04	1.04	0.9501	471364
1776460800	1.0047	0.03	3.55	1	1.0647	0.968	902842
1776374940	0.9703	0.0171	1.79	0.9999	0.9999	0.92	631279
1776288360	0.9532	0.004	0.42	0.96	0.96	0.911	469329
1776202140	0.9492	0.039	4.28	0.966	0.966	0.906	646749
1776115740	0.9102	0.0185	2.07	0.932	0.933	0.866	570882
1775856000	0.8917	-0.0203	-2.23	0.895075	0.9248	0.87	584179
1775770140	0.912	0.012	1.33	0.93415	0.955	0.887	328696
1775683500	0.9	0.01276	1.44	0.941	0.9804	0.8855	765779
1775596800	0.88724	-0.04776	-5.11	0.905	0.95	0.8501	918530
1775510940	0.935	-0.0154	-1.62	0.95	0.982	0.9252	543476