GT Resources Inc (QB)【CGTRF】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	-0.00114	-6.11587982833	0.01864	0.0205	0.0169	55326	0.01914681	CS
4	-0.00359	-17.0222854433	0.02109	0.0214	0.01534	35100	0.0195713	CS
12	-0.005582	-24.1833463305	0.023082	0.0272	0.01534	53784	0.02150228	CS
26	-0.0021	-10.7142857143	0.0196	0.035	0.01534	94098	0.02542837	CS
52	-0.0161	-47.9166666667	0.0336	0.038	0.0101	203301	0.02167699	CS
156	-0.007028	-28.6529680365	0.024528	0.048	0.01	149298	0.02369203	CS
260	-0.007028	-28.6529680365	0.024528	0.048	0.01	149298	0.02369203	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
1783027680	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1782941280	0.0175	-0.00164	-8.57	0.0175	0.0175	0.0175	50000
1782854700	0.01914	0	0.00	0.01914	0.01914	0.01914	0
1782768300	0.01914	-0.00126	-6.18	0.01914	0.01914	0.01914	50000
1782508860	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1782422460	0.0204	0.00138	7.26	0.01864	0.0205	0.0168999	65977
1782336000	0.01902	0.00051	2.76	0.01902	0.01902	0.01902	800
1782250140	0.01851	-0.00099	-5.08	0.01534	0.01851	0.01534	5600
1782163500	0.0195	-0.0007	-3.47	0.02046	0.02046	0.0195	97400
1781818140	0.0202	0.0002	1.00	0.0202	0.0202	0.0202	171
1781731740	0.02	0.0028	16.28	0.0214	0.0214	0.01685	98350
1781645340	0.0172	0	0.00	0.0172	0.0172	0.0172	0
1781558940	0.0172	0	0.00	0.0172	0.0172	0.0172	0
1781299740	0.0172	-0.0028	-14.00	0.0172	0.0172	0.0172	2000
1781213340	0.02	0	0.00	0.02	0.02	0.02	0
1781126940	0.02	0	0.00	0.02	0.02	0.02	0
1781040540	0.02	0	0.00	0.02	0.02	0.02	0
1780954140	0.02	-0.0006	-2.91	0.02	0.02	0.02	10500
1780694940	0.0206	-0.00049	-2.32	0.0206	0.0206	0.0206	40000
1780608540	0.02109	0.0017	8.77	0.02109	0.02109	0.02109	400
1780522140	0.01939	0	0.00	0.01939	0.01939	0.01939	0
1780435740	0.01939	0	0.00	0.01939	0.01939	0.01939	0
1780349340	0.01939	0.00134	7.42	0.01939	0.01939	0.01939	500
1780090080	0.01805	-0.00195	-9.75	0.01805	0.01805	0.01805	2095
1780003320	0.02	-0.00267	-11.78	0.0182	0.02	0.0182	66000
1779917340	0.02267	-0.00083	-3.53	0.02267	0.02267	0.02267	500
1779830940	0.0235	-0.0011	-4.47	0.0228	0.0235	0.0179	17000
1779485280	0.0246	0	0.00	0.0246	0.0246	0.0246	0
1779398880	0.0246	-0.0007	-2.77	0.0253	0.0272	0.0246	34700
1779312300	0.0253	0.0026	11.45	0.0242	0.0253	0.02276	154326
1779225660	0.0227	0.0013	6.07	0.0191	0.0227	0.0191	12490
1779139200	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1778880000	0.0214	-0.00145	-6.35	0.0214	0.0214	0.0214	100
1778793780	0.02285	0	0.00	0.02285	0.02285	0.02285	0
1778707380	0.02285	0.00065	2.93	0.02285	0.02285	0.02285	2000
1778621340	0.0222	-0.0002	-0.89	0.0222	0.0222	0.0222	58000
1778534940	0.0224	0.0045	25.14	0.022	0.0224	0.0203	126100
1778275200	0.0179	-0.00401	-18.30	0.0179	0.0179	0.0179	85816
1778188800	0.02191	-0.00379	-14.75	0.0216	0.02191	0.0196	303310
1778102520	0.0257	0.00186	7.80	0.0212	0.0257	0.0212	55710
1778016600	0.02384	0	0.00	0.02384	0.02384	0.02384	0
1777930200	0.02384	0	0.00	0.02384	0.02384	0.02384	0
1777671000	0.02384	4.0E-5	0.17	0.0216	0.02384	0.0216	53800
1777584600	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1777498200	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1777411800	0.0238	0.0008	3.48	0.0238	0.0238	0.0238	3900
1777325400	0.023	0.0016	7.48	0.0235	0.0235	0.023	44250
1777065780	0.0214	-0.0024	-10.08	0.0231999	0.0231999	0.0214	17000
1776979680	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1776893280	0.0238	0.0003	1.28	0.02312	0.0238	0.02312	23600
1776806940	0.0235	2.0E-5	0.09	0.0235	0.0235	0.0235	2000
1776720000	0.02348	0	0.00	0.02348	0.02348	0.02348	0
1776460800	0.02348	-0.0013	-5.25	0.024	0.024	0.02165	68333
1776374940	0.02478	3.0E-5	0.12	0.02478	0.02478	0.02478	1000
1776288540	0.02475	0	0.00	0.02475	0.02475	0.02475	0
1776202140	0.02475	0.00475	23.75	0.0238799	0.02475	0.0238799	1060
1776115200	0.02	0	0.00	0.02	0.02	0.02	0
1775856000	0.02	-0.003082	-13.35	0.0208	0.0216	0.02	389000
1775770140	0.0230819	-0.000758	-3.18	0.0230819	0.0230819	0.0230819	100000
1775683500	0.02384	0.00364	18.02	0.0233	0.02384	0.0214999	195100
1775596800	0.0202	0.0002	1.00	0.0216	0.0216	0.0202	53000
1775510940	0.02	-0.00045	-2.20	0.02	0.02	0.02	8000