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	-0.0579	-14.9689762151	0.3868	0.4199	0.3202	164006	0.36651756	CS
4	-0.08498	-20.5325215038	0.41388	0.4199	0.3202	105713	0.3707402	CS
12	-0.0411	-11.1081081081	0.37	0.43	0.285	187130	0.3619988	CS
26	0.1079	48.8235294118	0.221	0.5319	0.2124	304106	0.33207004	CS
52	0.1544	88.4813753582	0.1745	0.5319	0.1314	302544	0.26204857	CS
156	0.0089	2.78125	0.32	0.5319	0.12	170361	0.23442372	CS
260	-0.16709	-33.6881791972	0.49599	1.25	0.12	151473	0.34848254	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
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
1775164920	0.384	-0.002217	-0.57	0.3474999	0.38776	0.315	164304
1775078400	0.386217	0.008217	2.17	0.3534	0.405	0.3534	254847
1774992540	0.378	0.0253651	7.19	0.3449999	0.39	0.3449999	212420
1774906080	0.3526349	-0.007865	-2.18	0.371	0.4	0.3447	264562
1774646940	0.3605	0.0106	3.03	0.3363	0.38	0.33	360397
1774560480	0.3499	-0.0208	-5.61	0.35	0.3624	0.34	141869
1774473900	0.3706999	0.0166999	4.72	0.3724	0.38876	0.35931	133486
1774387560	0.354	0.044	14.19	0.3163	0.354	0.3163	540306
1774300800	0.31	-0.0096	-3.00	0.3	0.3335	0.3	665504
1774041960	0.3196	0.00923	2.97	0.31787	0.3196	0.2849999	668378
1773955740	0.31037	-0.03963	-11.32	0.3439999	0.3492	0.3	668147
1773869340	0.35	-0.0245	-6.54	0.37	0.37	0.35	286938
1773782700	0.3745	-0.0205	-5.19	0.39	0.39	0.36495	205337
1773696120	0.395	0.005	1.28	0.385	0.401	0.38	164184
1773437340	0.39	-0.033	-7.80	0.423	0.4319	0.3852999	242376
1773350400	0.423	-0.0319	-7.01	0.43895	0.4575	0.423	162787
1773264540	0.4549	-0.0151	-3.21	0.474	0.516	0.42	175288
1773178080	0.47	0.025	5.62	0.46	0.505	0.44	641449