Cassiar Gold Corporation (QX)【CGLCF】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	0.01	3.44827586207	0.29	0.310233	0.2177	97160	0.29303584	CS
4	-0.1199	-28.5544177185	0.4199	0.4199	0.2177	113204	0.3280054	CS
12	-0.0581	-16.224518291	0.3581	0.43	0.2177	130894	0.36566016	CS
26	0.039	14.9425287356	0.261	0.5319	0.2177	297645	0.33668048	CS
52	0.1019	51.4386673397	0.1981	0.5319	0.1314	297985	0.26581447	CS
156	-0.0268	-8.20073439412	0.3268	0.5319	0.12	171144	0.23491687	CS
260	-0.0956	-24.1658240647	0.3956	1.25	0.12	152057	0.34811701	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
1783027740	0.3	0.0125	4.35	0.2177	0.3	0.2177	245657
1782941280	0.2875	0.000675	0.24	0.2949	0.2949	0.28466	36177
1782854880	0.286825	-0.000275	-0.10	0.288	0.2997	0.2849999	75164
1782768300	0.2871	-0.0179	-5.87	0.30025	0.30025	0.28706	231467
1782509280	0.305	-0.005	-1.61	0.3001	0.310233	0.2920499	76944
1782422460	0.31	0.0107	3.58	0.29	0.31	0.29	66050
1782336000	0.2993	-0.01295	-4.15	0.2812	0.308655	0.2812	86283
1782250140	0.31225	-0.00775	-2.42	0.32	0.3357	0.301	160971
1782163500	0.32	-0.01	-3.03	0.2521	0.3856	0.2521	196656
1781818140	0.33	-0.013	-3.79	0.332	0.3395	0.33	39595
1781731740	0.343	-0.0223	-6.10	0.365	0.36745	0.33668	146423
1781645340	0.3653	0.0153	4.37	0.34535	0.3653	0.33226	118369
1781558940	0.35	0.0106	3.12	0.3597	0.3652	0.34315	114786
1781299740	0.3394	0.0069	2.08	0.3219	0.3394	0.3219	116385
1781213220	0.3325	0.0205	6.57	0.3096999	0.3424	0.3096999	54515
1781126940	0.312	-0.0169	-5.14	0.326	0.326	0.2652	65011
1781040540	0.3289	-0.0161	-4.67	0.3449999	0.3658	0.3202	220570
1780954140	0.3449999	-0.03417	-9.01	0.3708	0.3808	0.344735	190430
1780694940	0.37917	-0.02521	-6.23	0.3809	0.3809	0.3607	57371
1780608540	0.40438	0.0064801	1.63	0.4199	0.4199	0.3769	97705
1780522140	0.3978999	0.0146	3.81	0.3868	0.4142	0.3842999	253953
1780435740	0.3832999	0.0151999	4.13	0.371765	0.3832999	0.3684	41620
1780349340	0.3681	-0.00665	-1.77	0.3631	0.37885	0.3631	85519
1780090080	0.37475	0.00767	2.09	0.3798	0.39899	0.3696	124201
1780003320	0.36708	0.0045	1.24	0.3678	0.3804	0.3459	56014
1779917340	0.36258	-0.00572	-1.55	0.3526	0.3792	0.3526	33432
1779830940	0.3683	-0.0014	-0.38	0.3744	0.386	0.3683	30908
1779484920	0.3696999	0.0093999	2.61	0.3313999	0.3897	0.3313999	29820
1779398880	0.3603	-0.0101	-2.73	0.3652	0.3801	0.3600999	57550
1779312300	0.3704	0.0006	0.16	0.35404	0.39071	0.35404	178717
1779225660	0.3698	-0.0001	-0.03	0.35	0.3698	0.35	83893
1779139740	0.3699	0.0016	0.43	0.38002	0.38002	0.3439	149983
1778880000	0.3683	-0.0217	-5.56	0.38945	0.38945	0.3631	91435
1778793900	0.39	0	0.00	0.3845	0.3909	0.3704	118025
1778707380	0.39	-0.0257	-6.18	0.41388	0.41388	0.3869	107399
1778621340	0.4157	-0.00165	-0.40	0.4103	0.43	0.3898499	125850
1778534940	0.41735	0.013	3.22	0.4139	0.4287	0.4021	358334
1778275200	0.40435	0.00925	2.34	0.3741	0.414	0.3741	63960
1778188800	0.3951	-0.0154	-3.75	0.43	0.43	0.3837	92272
1778102520	0.4104999	0.0098999	2.47	0.4079999	0.4266	0.4079999	257289
1778016000	0.4006	0.0358	9.81	0.365528	0.406725	0.365528	273800
1777930140	0.3648	-0.0042	-1.14	0.3668	0.368	0.3439999	226500
1777671000	0.369	0.017	4.83	0.36	0.3757	0.3498	270815
1777584540	0.352	0.0072	2.09	0.3238	0.35274	0.3238	76837
1777498140	0.3448	0.0163	4.96	0.34372	0.34904	0.31	57515
1777411800	0.3285	-0.0165	-4.78	0.3351	0.34636	0.32477	107163
1777325400	0.3449999	0.0048999	1.44	0.3019	0.3625	0.3019	27787
1777065780	0.3401	-0.00383	-1.11	0.3509	0.35475	0.33977	119554
1776979740	0.34393	-0.01672	-4.64	0.359	0.359	0.3367	118827
1776893280	0.36065	0.00185	0.52	0.3548	0.3897	0.3547	204183
1776806940	0.3588	-0.0272	-7.05	0.3811	0.3812	0.351	240057
1776720540	0.386	-0.00302	-0.78	0.3826	0.4	0.38	204448
1776460800	0.38902	0.00182	0.47	0.38895	0.3953999	0.38	341307
1776374940	0.3872	-0.00472	-1.20	0.39	0.391	0.3778	94911
1776288360	0.39192	-0.00018	-0.05	0.4	0.4	0.39	90646
1776202140	0.3921	0.01094	2.87	0.368	0.405	0.368	192349
1776115740	0.38116	0.00516	1.37	0.39	0.39	0.352	193334
1775856000	0.376	0.007865	2.14	0.394	0.394	0.363284	166393
1775770140	0.368135	-0.000765	-0.21	0.3580999	0.4013	0.3499	94381
1775683500	0.3689	0.026	7.58	0.3625	0.377	0.3604	238873
1775596800	0.3429	-0.0207	-5.69	0.3464	0.378308	0.34	94330
1775510940	0.3636	-0.0204	-5.31	0.406	0.406	0.36	152140