Element79 Gold Corporation (QB)【ELMGF】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	-0.0007	-4.8275862069	0.0145	0.01672	0.0138	82500	0.01573636	CS
4	-0.0014	-9.21052631579	0.0152	0.018	0.0111	49876	0.0160192	CS
12	0.00105	8.23529411765	0.01275	0.019	0.0094	38588	0.01519172	CS
26	-0.00202	-12.7686472819	0.01582	0.02	0.0094	70689	0.01629026	CS
52	-0.003	-17.8571428571	0.0168	0.0375	0.009	98651	0.02197032	CS
156	-0.0202	-59.4117647059	0.034	0.46	0.008	77738	0.03552751	CS
260	-0.9029	-98.4946001964	0.9167	0.983965	0.008	65719	0.04232406	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
1781818140	0.0138	-0.0007	-4.83	0.0138	0.0138	0.0138	5011
1781731740	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1781645340	0.0145	-0.00204	-12.33	0.016535	0.01672	0.0145	65000
1781558940	0.01654	0	0.00	0.01654	0.01654	0.01654	0
1781299740	0.01654	0.00054	3.37	0.0145	0.01654	0.0145	100000
1781213340	0.016	0	0.00	0.016	0.016	0.016	0
1781126940	0.016	0	0.00	0.016	0.016	0.016	0
1781040540	0.016	0.0015	10.34	0.0111	0.01654	0.0111	135813
1780954140	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1780694940	0.0145	-0.0034	-18.99	0.018	0.018	0.0145	45925
1780608480	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1780522080	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1780435680	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1780349280	0.0179	0	0.00	0.0179	0.0179	0.0179	0
1780090080	0.0179	0.0016001	9.82	0.0162999	0.0179	0.0162999	12000
1780003320	0.0162999	0.0002999	1.87	0.0162999	0.0162999	0.0162999	150
1779917340	0.016	-0.0018	-10.11	0.0178	0.0178	0.0146	7000
1779830940	0.0178	0.00122	7.36	0.0165	0.0178	0.0165	41000
1779484920	0.01658	0.00158	10.53	0.0152	0.01658	0.0139	42000
1779398700	0.015	0	0.00	0.015	0.015	0.015	0
1779312300	0.015	0.0009	6.38	0.01595	0.01595	0.015	14912
1779225660	0.0141	-0.00305	-17.78	0.0178	0.0178	0.0141	50000
1779139740	0.01715	-0.00055	-3.11	0.0179	0.0179	0.0127	16055
1778880000	0.0177	0.0019	12.03	0.01495	0.0178	0.014925	15400
1778793900	0.0158	-0.0012	-7.06	0.0189	0.0189	0.0158	52966
1778707740	0.017	0	0.00	0.017	0.017	0.017	0
1778621340	0.017	0	0.00	0.017	0.017	0.017	0
1778534940	0.017	-0.001	-5.56	0.0149	0.017	0.0148	87900
1778275200	0.018	0	0.00	0.018	0.018	0.018	0
1778188800	0.018	0	0.00	0.0179	0.018	0.0179	600
1778102520	0.018	0.0031	20.81	0.01604	0.018	0.01604	34461
1778016000	0.0149	-0.0031	-17.22	0.0189	0.0189	0.0149	54400
1777930140	0.018	0.002	12.50	0.0179	0.018	0.0179	90063
1777671000	0.016	0.00285	21.67	0.011	0.016	0.011	14000
1777584540	0.01315	-0.00335	-20.30	0.01315	0.01315	0.01315	500
1777498140	0.0165	0.000857	5.48	0.0177	0.0185999	0.0165	19500
1777411800	0.015643	-0.002257	-12.61	0.01648	0.01648	0.0142	90700
1777325400	0.0179	0	0.00	0.0179	0.0179	0.0179	55
1777065780	0.0179	0	0.00	0.0105	0.0179	0.0105	30500
1776979740	0.0179	0.0035	24.31	0.019	0.019	0.0179	1869
1776893280	0.0144	-0.00202	-12.30	0.0144	0.0144	0.0144	8000
1776806940	0.01642	0.00142	9.47	0.0179	0.0179	0.014	105100
1776720540	0.015	6.0E-5	0.40	0.015	0.015	0.015	3000
1776460800	0.01494	0.00554	58.94	0.01494	0.01494	0.01494	5020
1776374940	0.0094	-0.0017	-15.32	0.0094	0.0094	0.0094	1000
1776288540	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1776202140	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1776115740	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1775856540	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1775770140	0.0111	-0.001521	-12.05	0.0111	0.0111	0.0111	89999
1775683200	0.012621	0	0.00	0.012621	0.012621	0.012621	0
1775596800	0.012621	0.003221	34.27	0.012621	0.012621	0.012621	3000
1775510940	0.0094	-0.0021	-18.26	0.0094	0.0094	0.0094	100000
1775164920	0.0115	-0.001405	-10.89	0.0115	0.0115	0.0115	10000
1775078400	0.012905	0.001805	16.26	0.0112	0.012905	0.0112	12100
1774992480	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1774906080	0.0111	-0.001913	-14.70	0.0103	0.0111	0.0103	8936
1774646940	0.013013	-0.001287	-9.00	0.013013	0.013013	0.013013	10000
1774560480	0.0143	-0.0001	-0.69	0.0127499	0.0143	0.0127499	126000
1774473900	0.0144	0.0033	29.73	0.0144	0.0144	0.01254	100000
1774387560	0.0111	0	0.00	0.0111	0.0111	0.0111	10535
1774300800	0.0111	0	0.00	0.0111	0.0111	0.0111	10022
1774041960	0.0111	-0.0009	-7.50	0.01295	0.01295	0.0111	110000
1773955740	0.012	0	0.00	0.012	0.012	0.012	0