Eminent Gold Corporation (QB)【EMGDF】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	-0.0576	-15.6692056583	0.3676	0.3817	0.31	29061	0.36197869	CS
4	-0.1641	-34.6129508543	0.4741	0.5242	0.31	36972	0.40419329	CS
12	-0.232	-42.8044280443	0.542	0.55	0.31	40375	0.43066828	CS
26	0.058	23.0158730159	0.252	0.6418	0.205	76227	0.45598237	CS
52	0.04	14.8148148148	0.27	0.6418	0.20199	50991	0.40589798	CS
156	0.038	13.9705882353	0.272	0.6418	0.1316	33085	0.3772267	CS
260	-0.37813	-54.9503727493	0.68813	1	0.1316	23952	0.37801723	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	0.31	-0.03114	-9.13	0.325	0.33	0.31	24500
1781040540	0.34114	-0.01886	-5.24	0.36	0.36	0.32	37717
1780954140	0.36	-0.01042	-2.81	0.3600999	0.3699	0.36	29548
1780694940	0.37042	-0.00458	-1.22	0.3754199	0.38153	0.37036	7040
1780608540	0.375	0.005	1.35	0.38004	0.3817	0.375	43100
1780522140	0.37	-0.0081	-2.14	0.3676	0.3701	0.3676	27900
1780435740	0.3781	0.0031	0.83	0.39	0.39	0.3639	39450
1780349340	0.375	0.0001	0.03	0.3751	0.3759	0.36847	25268
1780090080	0.3749	-0.0351	-8.56	0.4062	0.4062	0.3749	83225
1780003320	0.4099999	0.003	0.74	0.4064	0.4099999	0.39702	18725
1779917340	0.4069999	0.0048799	1.21	0.4069999	0.4069999	0.4069999	4500
1779830940	0.40212	-0.01798	-4.28	0.415	0.415	0.3904	182803
1779484920	0.4201	-0.0025	-0.59	0.4151	0.4201	0.415	5465
1779398880	0.4226	-0.0274	-6.09	0.46	0.46	0.4226	10360
1779312300	0.45	-0.0118	-2.56	0.4458	0.45423	0.4458	12289
1779225660	0.4618	0.0096	2.12	0.4694	0.472	0.4494	41400
1779139740	0.4522	-0.0028	-0.62	0.4595	0.48224	0.445	48010
1778880000	0.455	-0.0285	-5.89	0.4687	0.4687	0.45278	14302
1778793900	0.4835	0.0215	4.65	0.5242	0.5242	0.4638	9966
1778707380	0.462	-0.008	-1.70	0.4741	0.47465	0.46	61400
1778621340	0.47	-0.0103	-2.14	0.4692	0.4786	0.4691	70550
1778534940	0.4803	-0.0027	-0.56	0.490216	0.490216	0.4795	12976
1778275200	0.483	0.0082	1.73	0.47	0.484	0.47	33075
1778188800	0.4748	-0.0402	-7.81	0.5	0.51	0.4748	46900
1778102520	0.515	-0.0182	-3.41	0.5275	0.5275	0.5056	4118
1778016000	0.5332	0.0552	11.55	0.4754	0.55	0.4754	119229
1777930140	0.478	-0.002	-0.42	0.4716	0.4799	0.4716	14332
1777671000	0.48	0.0242	5.31	0.46	0.48	0.46	11076
1777584540	0.4558	0.0438	10.63	0.4149	0.476	0.3973999	98351
1777498140	0.412	-0.0166	-3.87	0.4438	0.4438	0.412	7222
1777411800	0.4286	-0.01058	-2.41	0.43975	0.44222	0.4286	24203
1777325400	0.43918	-0.04892	-10.02	0.43918	0.43918	0.43918	12776
1777065780	0.4881	0.011128	2.33	0.48284	0.4994	0.47765	62321
1776979740	0.476972	0.006272	1.33	0.46606	0.4872	0.4515	81268
1776893280	0.4707	0.0042	0.90	0.46622	0.4707	0.46622	1775
1776806940	0.4665	-0.00606	-1.28	0.4568	0.4665	0.4568	17774
1776720540	0.47256	0.006244	1.34	0.4694	0.47256	0.466458	26981
1776460800	0.466316	-0.032684	-6.55	0.499	0.499	0.4632	64200
1776374940	0.499	0.02	4.18	0.4954	0.511675	0.4954	32850
1776288360	0.479	0.0617	14.79	0.4174	0.488	0.4174	16300
1776202140	0.4173	0.01378	3.41	0.40408	0.4173	0.3945	39422
1776115740	0.40352	-0.003815	-0.94	0.4174	0.4174	0.392	44146
1775856000	0.407335	0.013245	3.36	0.4174	0.4174	0.3926	48200
1775770140	0.39409	0.002698	0.69	0.3931	0.4039	0.392	48207
1775683500	0.391392	0.018492	4.96	0.39148	0.3931	0.3899	59177
1775596800	0.3729	-0.02205	-5.58	0.4099999	0.4099999	0.361	25278
1775510940	0.39495	-0.00735	-1.83	0.4135	0.4135	0.39276	37314
1775164920	0.4023	0.0453	12.69	0.355613	0.40344	0.355613	33660
1775078400	0.357	-0.0737	-17.11	0.42	0.42	0.357	49310
1774992540	0.4307	0.0264	6.53	0.38	0.4479	0.38	32315
1774906080	0.4043	-0.0107	-2.58	0.4396	0.4396	0.4043	34800
1774646940	0.415	-0.005	-1.19	0.43025	0.43025	0.415	66710
1774560480	0.42	0.01526	3.77	0.4069999	0.4245	0.40455	54100
1774473900	0.40474	-0.04182	-9.36	0.4474	0.448	0.40474	43395
1774387560	0.44656	0.05096	12.88	0.4254	0.44656	0.4088	50925
1774300800	0.3956	0.0177	4.68	0.3891	0.425	0.3844	56602
1774041960	0.3779	-0.0332	-8.08	0.4101	0.4235	0.3779	26994
1773955740	0.4111	-0.04562	-9.99	0.423	0.45924	0.38	46719
1773869340	0.45672	-0.032614	-6.66	0.542	0.542	0.45	83722
1773782700	0.489334	-0.030666	-5.90	0.532	0.546	0.489334	66397
1773696120	0.52	0.02312	4.65	0.49858	0.53	0.49858	13343
1773437340	0.49688	-0.03706	-6.94	0.5336	0.5336	0.4754	142059
1773350400	0.53394	0.01774	3.44	0.5162	0.53394	0.4903	34906
1773264540	0.5162	0.04492	9.53	0.4916	0.5162	0.4585	29309