Cabral Gold Inc (QX)【CBGZF】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	0.01935	3.05861153263	0.63264	0.7588	0.61	268187	0.68769401	CS
4	-0.03391	-4.94386936871	0.6859	0.7588	0.595	220064	0.65660738	CS
12	-0.02541	-3.75110717449	0.6774	0.839	0.595	230266	0.6714253	CS
26	0.10199	18.5436363636	0.55	0.99	0.45	251134	0.65192663	CS
52	0.36599	127.968531469	0.286	0.99	0.208	236155	0.50843891	CS
156	0.56199	624.433333333	0.09	0.99	0.069	165142	0.35222702	CS
260	0.25959	66.1544342508	0.3924	0.99	0.0618	119166	0.32944555	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
1781818140	0.65199	-0.03591	-5.22	0.68	0.68	0.6506999	164880
1781731740	0.6879	-0.0221	-3.11	0.7055	0.7272999	0.68	177617
1781645340	0.71	-0.001	-0.14	0.7107	0.7201	0.7	80429
1781558940	0.711	0.02775	4.06	0.7588	0.7588	0.7	245876
1781299740	0.68325	0.00875	1.30	0.7	0.7128	0.67194	398004
1781213220	0.6745	0.07446	12.41	0.63264	0.6888	0.61	439009
1781126940	0.60004	4.0E-5	0.01	0.6042	0.61341	0.595	161721
1781040540	0.6	-0.012	-1.96	0.637	0.6464	0.5951	141654
1780954140	0.612	0.0041	0.67	0.6152	0.631	0.6008	160506
1780694940	0.6079	-0.0541	-8.17	0.645	0.6533	0.601	339879
1780608540	0.662	-0.008	-1.19	0.68	0.6899999	0.6607	62129
1780522140	0.67	-0.03	-4.29	0.71	0.71	0.67	160867
1780435740	0.7	0.073705	11.77	0.6472	0.7482	0.6301	467293
1780349340	0.626295	-0.012705	-1.99	0.641	0.6702	0.6205	184408
1780090080	0.639	-0.01108	-1.70	0.64	0.67	0.628	123990
1780003320	0.65008	0.02008	3.19	0.63	0.65008	0.62935	148976
1779917340	0.63	-0.04	-5.97	0.665	0.665	0.63	69340
1779830940	0.67	0.0484	7.79	0.6499	0.67505	0.64941	106454
1779484920	0.6216	-0.0378	-5.73	0.6601	0.666	0.6216	433788
1779398880	0.6594	-0.0176	-2.60	0.6859	0.6859	0.65	279283
1779312300	0.677	0.0112001	1.68	0.6687	0.685	0.65915	240720
1779225660	0.6657999	-0.02865	-4.13	0.7089	0.712465	0.6657999	675532
1779139740	0.69445	-0.00445	-0.64	0.70002	0.728164	0.69445	49092
1778880000	0.6989	-0.0541	-7.18	0.7075399	0.729	0.6801	524861
1778793900	0.753	0.004	0.53	0.7425	0.7617	0.71148	188960
1778707380	0.749	0.019	2.60	0.839	0.839	0.72432	266046
1778621340	0.73	0.002285	0.31	0.73	0.7453999	0.7211999	165132
1778534940	0.727715	0.010715	1.49	0.7139	0.7395	0.7	196939
1778275200	0.717	0.0270001	3.91	0.7233	0.7233	0.7048	92734
1778188800	0.6899999	0	0.00	0.7131999	0.73	0.6899999	256685
1778102520	0.6899999	0.0091	1.34	0.681	0.7129	0.6693	246635
1778016000	0.6808999	0.0208999	3.17	0.6716	0.6842	0.6612	293460
1777930140	0.66	-0.0133	-1.98	0.68	0.6821	0.654	119788
1777671000	0.6733	-0.0067	-0.99	0.6802	0.6941	0.6684	144921
1777584540	0.68	0.03665	5.70	0.6672	0.68	0.65	258925
1777498140	0.64335	0.01635	2.61	0.62364	0.66656	0.61	185366
1777411800	0.627	-0.00492	-0.78	0.62	0.6301	0.61	89145
1777325400	0.63192	-0.01294	-2.01	0.61	0.6401	0.61	195706
1777065780	0.64486	-0.00754	-1.16	0.6671	0.6671	0.64	131461
1776979740	0.6524	-0.0076	-1.15	0.7526	0.7526	0.633	323016
1776893280	0.66	-0.004	-0.60	0.6374	0.6828	0.6374	147236
1776806940	0.664	-0.0358	-5.12	0.7018	0.7018	0.658	220336
1776720540	0.6998	-0.0202	-2.81	0.6899999	0.72975	0.6899999	182102
1776460800	0.72	0.01	1.41	0.72	0.73612	0.711	174032
1776374940	0.71	0.0088	1.25	0.7055	0.72	0.6992	91463
1776288360	0.7012	0.0122001	1.77	0.6899999	0.7012	0.6897	147561
1776202140	0.6889999	0.0129999	1.92	0.6798999	0.7	0.6798999	341148
1776115740	0.676	0.014	2.11	0.678	0.6796	0.664	152740
1775856000	0.662	-0.01935	-2.84	0.6816	0.6919999	0.6506999	540975
1775770140	0.68135	0.01945	2.94	0.6675	0.68135	0.66	266697
1775683500	0.6619	0.01485	2.30	0.709	0.709	0.6425999	286359
1775596800	0.64705	-0.02195	-3.28	0.6948	0.702	0.6238	572024
1775510940	0.669	-0.0293	-4.20	0.6881	0.6899999	0.66778	92991
1775164920	0.6983	0.0163	2.39	0.6407	0.6986	0.6407	139498
1775078400	0.682	0.0059	0.87	0.6906	0.7149	0.67	160465
1774992540	0.6761	0.0258	3.97	0.6643	0.6855	0.6643	208429
1774906080	0.6503	-0.013745	-2.07	0.751	0.751	0.64255	140429
1774646940	0.664045	0.009575	1.46	0.6362	0.685	0.63	350187
1774560480	0.65447	-0.02293	-3.39	0.6774	0.6778999	0.6443799	314415
1774473900	0.6774	-0.0738	-9.82	0.7514999	0.752	0.6747	714942
1774387560	0.7512	0.0492	7.01	0.7325	0.78678	0.70705	262317
1774300800	0.702	0.041875	6.34	0.6465999	0.73	0.6465999	315085