Canagold Resources Ltd (QB)【CRCUF】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	-0.0198	-5.10046367852	0.3882	0.3882	0.3684	5949	0.37221037	CS
4	-0.02744	-6.93209377526	0.39584	0.4	0.2818	7564	0.37406398	CS
12	0.0029	0.793433652531	0.3655	0.439	0.2818	10708	0.39055849	CS
26	0.0409	12.4885496183	0.3275	0.55	0.2818	18245	0.40715476	CS
52	0.1007	37.6167351513	0.2677	0.55	0.231	16973	0.36483825	CS
156	0.19708	115.036189587	0.17132	0.55	0.1216	18578	0.25159993	CS
260	-0.0157	-4.08747721947	0.3841	0.554	0.1216	24581	0.28216825	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
1782163500	0.3684	-0.0126	-3.31	0.381	0.381	0.3684	14650
1781818140	0.381	0.01096	2.96	0.381	0.381	0.381	3800
1781731740	0.37004	-0.01096	-2.88	0.381	0.381	0.37004	2240
1781645340	0.381	-0.019	-4.75	0.3882	0.3882	0.381	3104
1781558940	0.4	0.035	9.59	0.4	0.4	0.4	5650
1781299740	0.365	0	0.00	0.365	0.365	0.365	0
1781213340	0.365	0	0.00	0.365	0.365	0.365	0
1781126940	0.365	0.0021	0.58	0.36755	0.36755	0.365	12000
1781040540	0.3629	0.0029	0.81	0.3629	0.3629	0.3629	5720
1780954140	0.36	-0.02264	-5.92	0.2818	0.37524	0.2818	27000
1780694940	0.38264	0.00264	0.69	0.376	0.38264	0.376	1399
1780608540	0.38	0	0.00	0.3837	0.3837	0.38	4000
1780522140	0.38	-0.01	-2.56	0.38	0.38	0.38	12000
1780435740	0.39	0.0149	3.97	0.2818	0.39	0.2818	12101
1780349340	0.3751	-0.0249	-6.23	0.3751	0.3751	0.3751	1000
1780089720	0.4	0	0.00	0.4	0.4	0.4	0
1780003320	0.4	0.009425	2.41	0.4	0.4	0.4	400
1779917340	0.390575	0.016375	4.38	0.39584	0.39584	0.38522	8400
1779830880	0.3742	0	0.00	0.3742	0.3742	0.3742	0
1779485280	0.3742	0	0.00	0.3742	0.3742	0.3742	0
1779398880	0.3742	-0.0189	-4.81	0.3742	0.3742	0.3742	2000
1779312300	0.3931	0.0181	4.83	0.3998	0.3998	0.3931	12000
1779225660	0.375	0.0011	0.29	0.3682	0.375	0.3682	2000
1779139200	0.3739	0	0.00	0.3739	0.3739	0.3739	0
1778880000	0.3739	-0.0098	-2.55	0.3744	0.3744	0.3739	2100
1778793780	0.3837	0	0.00	0.3837	0.3837	0.3837	0
1778707380	0.3837	-0.0057	-1.46	0.3837	0.3837	0.3837	10750
1778621340	0.3894	0.013384	3.56	0.3894	0.3894	0.3894	1000
1778534400	0.376016	0	0.00	0.376016	0.376016	0.376016	0
1778275200	0.376016	0	0.00	0.376016	0.376016	0.376016	0
1778188800	0.376016	0.001316	0.35	0.376016	0.376016	0.376016	400
1778102400	0.3747	0	0.00	0.3747	0.3747	0.3747	0
1778016000	0.3747	-0.0253	-6.33	0.4	0.4	0.3747	25150
1777930200	0.4	0	0.00	0.4	0.4	0.4	0
1777671000	0.4	0.027509	7.39	0.4	0.4	0.4	4000
1777584540	0.372491	-0.000609	-0.16	0.372491	0.372491	0.372491	10559
1777498200	0.3731	0	0.00	0.3731	0.3731	0.3731	0
1777411800	0.3731	-0.00276	-0.73	0.3731	0.3731	0.3731	1008
1777325400	0.37586	0	0.00	0.37586	0.37586	0.37586	0
1777065780	0.37586	0.04436	13.38	0.36625	0.37586	0.36625	3100
1776979740	0.3315	-0.0883	-21.03	0.34	0.367	0.3315	11552
1776893340	0.4198	0	0.00	0.4198	0.4198	0.4198	0
1776806940	0.4198	0	0.00	0.4198	0.4198	0.4198	0
1776720540	0.4198	0.0039	0.94	0.34	0.4198	0.34	2807
1776460800	0.4159	0.0279	7.19	0.4218	0.4218	0.4159	1000
1776374760	0.388	0	0.00	0.388	0.388	0.388	0
1776288360	0.388	-0.0211	-5.16	0.388	0.388	0.388	1200
1776202140	0.4091	-0.0257	-5.91	0.419	0.4308	0.3869	67591
1776115200	0.4348	0	0.00	0.4348	0.4348	0.4348	0
1775856000	0.4348	-0.0042	-0.96	0.4348	0.4348	0.4348	2000
1775769900	0.439	0	0.00	0.439	0.439	0.439	0
1775683500	0.439	0.025	6.04	0.439	0.439	0.439	100
1775596800	0.414	-0.0006	-0.14	0.417	0.417	0.414	20100
1775510940	0.4146	0.0046001	1.12	0.4148	0.4148	0.4141059	8800
1775164920	0.4099999	0.0116999	2.94	0.414068	0.414068	0.4099999	40500
1775078400	0.3983	0.0328	8.97	0.4099999	0.415069	0.3983	77148
1774992540	0.3655	0.0035	0.97	0.3655	0.3681	0.3655	8000
1774906080	0.362	-0.008	-2.16	0.3684	0.3684	0.362	22000
1774646880	0.37	0	0.00	0.37	0.37	0.37	0
1774560480	0.37	-0.025	-6.33	0.370081	0.370081	0.37	1558
1774473900	0.395	0.02125	5.69	0.384	0.395	0.384	10600
1774387560	0.37375	-0.008315	-2.18	0.373	0.37375	0.37	13600
1774300800	0.382065	-0.013435	-3.40	0.3914	0.3914	0.382065	37006