Endurance Gold Corp (QB)【ENDGF】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	-0.011	-3.38045482483	0.3254	0.3531	0.3144	38040	0.33706776	CS
4	0.00692	2.25055288149	0.30748	0.3531	0.29865	27858	0.33150549	CS
12	-0.0634	-16.781365802	0.3778	0.406	0.29865	19450	0.33627151	CS
26	0.120544	62.1822383625	0.193856	0.65	0.1929	48730	0.40085254	CS
52	0.1644	109.6	0.15	0.65	0.14	34220	0.36786562	CS
156	0.1144	57.2	0.2	0.65	0.079	24809	0.3106163	CS
260	0.019473	6.60265082546	0.294927	0.65	0.079	23753	0.29166925	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
1780694940	0.3144	-0.0198	-5.92	0.317	0.3242	0.3144	12800
1780608540	0.3342	-0.0012	-0.36	0.3278499	0.3342	0.32329	6739
1780522140	0.3353999	-0.003	-0.89	0.3384	0.3384	0.3353999	26000
1780435740	0.3384	0	0.00	0.3384	0.3384	0.3384	0
1780349340	0.3384	0.01555	4.82	0.3251	0.3531	0.3251	113221
1780090080	0.32285	0.01231	3.96	0.3254	0.3254	0.32285	6200
1780003320	0.31054	-0.01266	-3.92	0.3034	0.3153	0.29865	58512
1779917340	0.3232	0.0077	2.44	0.3232	0.3232	0.3232	2001
1779830940	0.3155	-0.0045	-1.41	0.3156	0.3156	0.3155	1818
1779484860	0.32	0	0.00	0.32	0.32	0.32	0
1779398460	0.32	0	0.00	0.32	0.32	0.32	0
1779312060	0.32	0	0.00	0.32	0.32	0.32	0
1779225660	0.32	-0.015	-4.48	0.325	0.325	0.32	54315
1779139740	0.335	-0.0002	-0.06	0.335	0.335	0.335	560
1778880000	0.3352	-0.0073	-2.13	0.3257	0.3352	0.3201	54100
1778793900	0.3425	0.0267	8.45	0.3293499	0.3476	0.3293499	86699
1778707380	0.3158	-0.0007	-0.22	0.313719	0.3158	0.313719	200
1778621340	0.3165	-0.0181	-5.41	0.3154	0.3165	0.3154	6800
1778534940	0.3346	0.0017001	0.51	0.3346	0.3346	0.3346	100
1778275200	0.3328999	0.0189999	6.05	0.3074799	0.3328999	0.3074799	604
1778188800	0.3139	-0.0161	-4.88	0.311	0.3158	0.311	12500
1778102520	0.33	-0.0012	-0.36	0.338	0.338	0.33	113804
1778016000	0.3312	0.0105	3.27	0.3251	0.3312	0.3251	8503
1777930140	0.3207	0.0007	0.22	0.3207	0.3207	0.3207	450
1777671000	0.32	0	0.00	0.32	0.32	0.32	1
1777584600	0.32	0	0.00	0.32	0.32	0.32	0
1777498200	0.32	0	0.00	0.32	0.32	0.32	0
1777411800	0.32	-0.0074	-2.26	0.3207999	0.3207999	0.32	3900
1777325400	0.3274	-0.013	-3.82	0.3274	0.3274	0.3274	2150
1777065780	0.3404	-0.0063	-1.82	0.3404	0.3404	0.3404	100
1776979740	0.3467	-0.0083	-2.34	0.3467	0.3467	0.3467	3000
1776893340	0.355	0	0.00	0.355	0.355	0.355	0
1776806940	0.355	-0.00304	-0.85	0.355	0.355	0.355	10040
1776720540	0.35804	-0.00116	-0.32	0.3924	0.3924	0.35804	7700
1776460800	0.3592	-0.0119	-3.21	0.3592	0.3592	0.3592	36004
1776374940	0.3711	-0.00218	-0.58	0.3711	0.3711	0.3711	560
1776288360	0.37328	-0.00252	-0.67	0.406	0.406	0.3618	8440
1776202140	0.3758	0.0083	2.26	0.366	0.392	0.366	34660
1776115200	0.3675	0	0.00	0.3675	0.3675	0.3675	0
1775856000	0.3675	0.0055	1.52	0.3675	0.3675	0.3675	501
1775770140	0.362	-0.0142	-3.77	0.3666	0.3666	0.362	2600
1775683500	0.3762	0.01937	5.43	0.3762	0.3762	0.3762	100
1775596800	0.35683	-0.00317	-0.88	0.3504	0.35683	0.3449999	25050
1775510940	0.36	0.006	1.69	0.36	0.36	0.36	1000
1775164920	0.354	-0.041	-10.38	0.358265	0.358265	0.354	3900
1775078940	0.395	0	0.00	0.395	0.395	0.395	0
1774992540	0.395	0.055	16.18	0.3677	0.395	0.3677	8020
1774906080	0.34	-0.01907	-5.31	0.3605	0.3605	0.33253	65590
1774646940	0.35907	0.00907	2.59	0.35907	0.35907	0.35907	350
1774560300	0.35	0	0.00	0.35	0.35	0.35	0
1774473900	0.35	0.02431	7.46	0.328	0.35	0.328	4239
1774387200	0.32569	0	0.00	0.32569	0.32569	0.32569	0
1774300800	0.32569	0.00169	0.52	0.32569	0.32569	0.32569	1500
1774041960	0.324	0.008	2.53	0.324	0.324	0.324	250
1773955740	0.316	-0.016	-4.82	0.3	0.33	0.3	96200
1773869340	0.332	-0.0456	-12.08	0.337745	0.337745	0.332	400
1773782700	0.3776	-0.00455	-1.19	0.3776	0.3776	0.3776	250
1773696120	0.38215	0.0492501	14.79	0.3358	0.38215	0.3358	17000
1773437340	0.3328999	-0.029965	-8.26	0.3778	0.3778	0.3328999	27520
1773350400	0.362865	-0.044935	-11.02	0.3734	0.3832999	0.357065	133741
1773264540	0.4078	-0.0072	-1.73	0.4	0.4078	0.4	58990
1773178080	0.415	-0.015	-3.49	0.4377	0.4377	0.415	53434
1773091740	0.43	-0.01966	-4.37	0.4099999	0.43	0.4099999	62500