Blue Lagoon Resources Inc (QB)【BLAGF】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	-0.00657	-1.32794340576	0.49475	0.522375	0.441	117450	0.48081598	CS
4	-0.08182	-14.3543859649	0.57	0.6201	0.4404	135820	0.50218694	CS
12	-0.04682	-8.75140186916	0.535	0.7499	0.4404	139087	0.57571515	CS
26	-0.09897	-16.8559993187	0.58715	0.8166	0.4404	151027	0.62904649	CS
52	-0.04282	-8.06403013183	0.531	0.8166	0.3	154711	0.55554304	CS
156	0.35972	280.024910478	0.12846	0.8166	0.0572	94718	0.39693481	CS
260	-0.02402	-4.68957438501	0.5122	0.8166	0.0572	97073	0.38387252	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	0.48818	0.00818	1.70	0.48	0.5069399	0.46384	75896
1782941280	0.48	-0.0086	-1.76	0.50495	0.522375	0.441	260334
1782854880	0.4886	0.0175	3.71	0.477961	0.4931	0.4683	54360
1782768300	0.4711	-0.0032	-0.67	0.49475	0.499	0.45	79211
1782509280	0.4743	0.00843	1.81	0.4699	0.4799	0.4404	86867
1782422460	0.46587	0.00267	0.58	0.449396	0.47	0.449396	220015
1782336000	0.4632	-0.0249	-5.10	0.48	0.4868	0.45	164747
1782250140	0.4881	-0.0274	-5.32	0.5	0.5049	0.485	110932
1782163500	0.5155	1.0E-5	0.00	0.5199	0.5233	0.5155	25067
1781818140	0.51549	-0.00531	-1.02	0.5083	0.5185999	0.5023	82524
1781731740	0.5208	-0.0007	-0.13	0.51826	0.5357	0.50938	115370
1781645340	0.5215	-0.0067	-1.27	0.5094	0.6201	0.5094	189783
1781558940	0.5282	0.0018	0.34	0.535	0.5466	0.5143799	216163
1781299740	0.5264	0.00735	1.42	0.5092	0.5302	0.5061	93436
1781213220	0.51905	0.00895	1.75	0.51	0.51905	0.4665	222132
1781126940	0.5101	-0.02	-3.77	0.53896	0.56	0.5094	273970
1781040540	0.5301	-0.0297	-5.31	0.5699999	0.5699999	0.5295	88447
1780954140	0.5598	-0.0102	-1.79	0.5699999	0.5712	0.54983	85506
1780694940	0.5699999	-0.02	-3.39	0.5505	0.59	0.5505	131339
1780608540	0.59	0.0297	5.30	0.56	0.59532	0.5515	98636
1780522140	0.5603	-0.0262	-4.47	0.56875	0.578	0.5603	198020
1780435740	0.5865	0.00832	1.44	0.6191	0.6191	0.5635	120224
1780349340	0.57818	0.01709	3.05	0.5639999	0.57818	0.56048	211712
1780090080	0.56109	-0.01763	-3.05	0.57476	0.5798	0.5555	77408
1780003320	0.57872	-0.02578	-4.26	0.5792	0.5802	0.5746	69469
1779917340	0.6045	0.006	1.00	0.5988	0.609	0.585	114535
1779830940	0.5985	-0.0065	-1.07	0.6	0.60001	0.5707	180002
1779484920	0.605	-0.005	-0.82	0.6016	0.6448	0.585	229516
1779398880	0.61	-0.012045	-1.94	0.62	0.62	0.6015	332017
1779312300	0.622045	0.0036451	0.59	0.62795	0.6468	0.6175	156792
1779225660	0.6183999	-0.0291	-4.49	0.6317	0.6405999	0.6087	87610
1779139740	0.6475	-0.0011	-0.17	0.6899	0.6899	0.63502	229476
1778880000	0.6486	-0.0164	-2.47	0.645	0.667	0.6152	225140
1778793900	0.665	0.015	2.31	0.7499	0.7499	0.64	292982
1778707380	0.65	-0.015	-2.26	0.6692	0.6763	0.6450399	297024
1778621340	0.665	-0.0447	-6.30	0.71	0.72	0.649	216890
1778534940	0.7097	0.0745	11.73	0.6409	0.7098	0.6025	295112
1778275200	0.6352	0.0472	8.03	0.593	0.6352	0.59	80032
1778188800	0.588	-0.007	-1.18	0.5951	0.610845	0.583	23854
1778102520	0.595	0.0135	2.32	0.5624	0.6036	0.5624	103325
1778016000	0.5815	0.0149	2.63	0.5743	0.585	0.54378	171428
1777930140	0.5666	0.028	5.20	0.531	0.57397	0.5256	372696
1777671000	0.5386	-0.0114	-2.07	0.5562	0.5605	0.535	44720
1777584540	0.55	0.0049	0.90	0.53926	0.55	0.53926	80719
1777498140	0.5451	-0.0249	-4.37	0.5697	0.5697	0.5451	39715
1777411800	0.5699999	0.0099999	1.79	0.58	0.58	0.55	59699
1777325400	0.56	-0.0157	-2.73	0.5608	0.5651	0.553	110486
1777065780	0.5757	-0.005	-0.86	0.58098	0.5899	0.5639	44564
1776979740	0.5807	-0.0054	-0.92	0.5649999	0.5918	0.5649999	45475
1776893280	0.5861	0.0058	1.00	0.5958	0.5958	0.5721	120123
1776806940	0.5803	-0.011	-1.86	0.5722	0.5943	0.5722	44456
1776720540	0.5913	-0.0277	-4.47	0.6299	0.6299	0.58	90810
1776460800	0.619	0.0540001	9.56	0.5662	0.6249	0.56332	240055
1776374940	0.5649999	0.0131	2.37	0.5554	0.57067	0.54728	82570
1776288360	0.5518999	0.0018999	0.35	0.55	0.55515	0.5447999	36155
1776202140	0.55	0.015	2.80	0.5374	0.55	0.52824	41227
1776115740	0.535	-0.0022	-0.41	0.535	0.55	0.5264799	87163
1775856000	0.5372	-0.0212	-3.80	0.5517	0.5517	0.52	81721
1775770140	0.5584	0.0134	2.46	0.545	0.56832	0.5264	10173
1775683500	0.545	0.019726	3.76	0.5723	0.5723	0.52915	99140
1775596800	0.525274	-0.024726	-4.50	0.5585	0.5585	0.5161	92897
1775510940	0.55	-0.0141	-2.50	0.5732	0.5732	0.52	207469