Denarius Metals Corporation (QX)【DNRSF】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	-0.01585	-4.20647558386	0.3768	0.38	0.29	22237	0.34890179	CS
4	-0.18905	-34.3727272727	0.55	0.55	0.29	15617	0.39195483	CS
12	-0.1066	-22.7997005668	0.46755	0.6433	0.29	12026	0.44000515	CS
26	-0.11105	-23.5275423729	0.472	0.6766	0.29	12308	0.50561858	CS
52	-0.11085	-23.495125053	0.4718	0.6766	0.2846	10249	0.48906851	CS
156	-3.69105	-91.092053307	4.052	4.083	0.0445	17186	0.95434635	CS
260	-1.76505	-83.0221072437	2.126	5.805	0.0445	23590	2.56492418	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
1741901340	0.36095	0.07095	24.47	0.3474999	0.36095	0.3357	13850
1741814940	0.29	-0.09	-23.68	0.33305	0.33305	0.29	34620
1741728480	0.38	0.0299	8.54	0.3501	0.38	0.33	59213
1741641600	0.3501	-0.0267	-7.09	0.3501	0.3501	0.3501	2500
1741386000	0.3768	-0.0006	-0.16	0.3768	0.3768	0.3768	1000
1741299840	0.3774	0	0.00	0.3774	0.3774	0.3774	0
1741213440	0.3774	-0.0092	-2.38	0.37035	0.3774	0.36985	600
1741126800	0.3866	-0.01005	-2.53	0.3866	0.3866	0.3866	204
1741040760	0.39665	-0.00335	-0.84	0.39915	0.39915	0.39665	1750
1740781260	0.4	-0.0108	-2.63	0.396	0.4099999	0.396	6456
1740695280	0.4108	0	0.00	0.4108	0.4108	0.4108	0
1740608880	0.4108	0	0.00	0.4108	0.4108	0.4108	0
1740522480	0.4108	-0.0371	-8.28	0.4143	0.4144	0.4108	41022
1740436080	0.4479	0	0.00	0.4479	0.4479	0.4479	0
1740176880	0.4479	0	0.00	0.4479	0.4479	0.4479	0
1740090480	0.4479	-0.05828	-11.51	0.4842	0.5137	0.4309	23500
1740004140	0.50618	0	0.00	0.50618	0.50618	0.50618	0
1739917740	0.50618	-0.04362	-7.93	0.50618	0.50618	0.50618	5500
1739572020	0.5498	0.00375	0.69	0.55	0.55	0.5434	12800
1739485320	0.54605	-0.04156	-7.07	0.6433	0.6433	0.53	847
1739398920	0.58761	-0.00239	-0.41	0.52	0.58761	0.52	17374
1739312940	0.59	0.1462	32.94	0.533	0.6284	0.51098	46150
1739226000	0.4438	0.00625	1.43	0.4625	0.4884	0.4437	10450
1738967280	0.43755	0	0.00	0.43755	0.43755	0.43755	0
1738880880	0.43755	0	0.00	0.43755	0.43755	0.43755	0
1738794480	0.43755	0	0.00	0.43755	0.43755	0.43755	0
1738708080	0.43755	0.02115	5.08	0.4375	0.4395	0.4375	10000
1738621200	0.4164	0	0.00	0.4164	0.4164	0.4164	0
1738362000	0.4164	-0.0503	-10.78	0.4505	0.4505	0.4164	11630
1738276080	0.4667	0.0067	1.46	0.4667	0.4667	0.4667	5000
1738189740	0.46	-0.00525	-1.13	0.46	0.46	0.46	2000
1738103040	0.46525	0	0.00	0.46525	0.46525	0.46525	0
1738016640	0.46525	0	0.00	0.46525	0.46525	0.46525	0
1737757440	0.46525	0	0.00	0.46525	0.46525	0.46525	0
1737671040	0.46525	0	0.00	0.46525	0.46525	0.46525	0
1737584640	0.46525	-0.0113	-2.37	0.4309	0.46525	0.4276	7400
1737498420	0.47655	0	0.00	0.47655	0.47655	0.47655	0
1737152820	0.47655	0	0.00	0.47655	0.47655	0.47655	0
1737066420	0.47655	0.01655	3.60	0.47655	0.47655	0.47655	652
1736979720	0.46	-0.009	-1.92	0.42425	0.46	0.42425	12000
1736893380	0.469	0.0726001	18.31	0.469	0.469	0.469	3000
1736806800	0.3963999	-0.0536	-11.91	0.4	0.4	0.3963999	30111
1736547720	0.45	0	0.00	0.46	0.46	0.45	16300
1736375340	0.45	-0.0291	-6.07	0.5	0.5	0.42	21300
1736288940	0.4791	-0.0109	-2.22	0.4791	0.4791	0.4791	170
1736202360	0.49	0.0347	7.62	0.4995	0.4995	0.49	6537
1735942980	0.4553	0.0337	7.99	0.4106	0.4553	0.3902	9909
1735856760	0.4216	0	0.00	0.4216	0.4216	0.4216	0
1735683960	0.4216	-0.05345	-11.25	0.4216	0.4216	0.4216	1000
1735597620	0.47505	0	0.00	0.47505	0.47505	0.47505	0
1735338420	0.47505	0	0.00	0.47505	0.47505	0.47505	0
1735252020	0.47505	0.0071	1.52	0.47505	0.47505	0.47505	4050
1735078800	0.46795	0	0.00	0.46795	0.46795	0.46795	0
1734992400	0.46795	0.0004	0.09	0.46795	0.46795	0.46795	800
1734733200	0.46755	0.04755	11.32	0.46755	0.46755	0.46755	1200
1734646800	0.42	-0.02	-4.55	0.42	0.42	0.42	1500
1734560940	0.44	-0.0053	-1.19	0.4006	0.44	0.4006	10000
1734442200	0.4453	0	0.00	0.4453	0.4453	0.4453	0
1734355800	0.4453	0	0.00	0.4453	0.4453	0.4453	0