ESGold Corporation (QB)【ESAUF】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	0.01396	4.36195475566	0.32004	0.34654	0.312	29470	0.33193049	CS
4	-0.0081	-2.36772873429	0.3421	0.3922	0.312	34884	0.34557023	CS
12	-0.0643	-16.143610344	0.3983	0.4619	0.2982	116662	0.36187431	CS
26	-0.116	-25.7777777778	0.45	0.651	0.2982	118141	0.43016184	CS
52	-0.5855	-63.6759108211	0.9195	1.1	0.2982	162471	0.53015022	CS
156	0.0847	33.975130365	0.2493	1.1	0.19655	155856	0.53808988	CS
260	0.0847	33.975130365	0.2493	1.1	0.19655	155856	0.53808988	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
1783632420	0.334	0.0022	0.66	0.31683	0.34654	0.312	44435
1783545840	0.3318	0.0015	0.45	0.32405	0.3389	0.32405	13428
1783459740	0.3303	-0.00035	-0.11	0.3305	0.3331	0.3204	38165
1783373340	0.33065	-0.01695	-4.88	0.32004	0.33574	0.3186	21850
1783027740	0.3476	-0.0038	-1.08	0.333696	0.3476	0.3282	15292
1782941280	0.3514	0.0214	6.48	0.3524	0.3524	0.33535	10120
1782854880	0.33	-0.01	-2.94	0.3345	0.33572	0.3276	79727
1782768300	0.34	0	0.00	0.3253	0.3464999	0.32015	86651
1782509280	0.34	0	0.00	0.3454	0.3456	0.34	23963
1782422460	0.34	-0.0194	-5.40	0.36	0.36	0.33735	6211
1782336000	0.3594	0.0017	0.48	0.3558	0.3594	0.3342	73300
1782250140	0.3577	-0.001405	-0.39	0.3541	0.35854	0.3449999	10960
1782163500	0.359105	0.0086901	2.48	0.3664	0.37792	0.359105	11780
1781818140	0.3504149	-0.009585	-2.66	0.3590999	0.3590999	0.35041	59570
1781731740	0.36	0	0.00	0.3711999	0.3922	0.35855	21497
1781645340	0.36	0	0.00	0.37	0.37	0.36	79050
1781558940	0.36	0.01593	4.63	0.36	0.3631	0.3441	25876
1781299740	0.34407	0.00357	1.05	0.3421	0.3447	0.3421	6040
1781213220	0.3405	0.0204	6.37	0.34	0.3584	0.33	204641
1781126940	0.3201	-0.0149	-4.45	0.331	0.331	0.31716	30002
1781040540	0.335	-0.0246	-6.84	0.3516	0.3658	0.335	130065
1780954140	0.3595999	0.0127999	3.69	0.3584	0.364	0.34	100097
1780694940	0.3468	-0.0132	-3.67	0.35584	0.3589	0.3461	54510
1780608540	0.36	-0.01	-2.70	0.372	0.372	0.355	27015
1780522140	0.37	0.01	2.78	0.3728	0.3728	0.3568	17551
1780435740	0.36	-0.0267	-6.90	0.4619	0.4619	0.36	92192
1780349340	0.3867	-0.0146	-3.64	0.4157	0.4157	0.3867	11685
1780090080	0.4013	0.021375	5.63	0.38796	0.4013	0.37843	24222
1780003320	0.379925	0.0097251	2.63	0.38	0.39	0.3701	49733
1779917340	0.3701999	-0.0036	-0.96	0.4190999	0.4190999	0.36835	63221
1779830940	0.3738	-0.0208	-5.27	0.3997	0.4128	0.3079	68698
1779484920	0.3946	0.0462	13.26	0.3231	0.40622	0.3211	412031
1779398880	0.3484	-0.0016	-0.46	0.3438	0.3484	0.336	37198
1779312300	0.35	-0.00405	-1.14	0.35	0.35038	0.3434	14316
1779225660	0.3540499	-0.00095	-0.27	0.3549	0.36	0.3438	190749
1779139740	0.355	0	0.00	0.3375	0.35873	0.3375	41410
1778880000	0.355	-0.0007	-0.20	0.3489	0.35923	0.34879	377264
1778793900	0.3557	-0.0019	-0.53	0.36	0.3698699	0.3557	56605
1778707380	0.3575999	0.0101	2.91	0.3512	0.3575999	0.35	30513
1778621340	0.3474999	-0.0014	-0.40	0.354	0.354	0.3474999	47737
1778534940	0.3489	-0.00422	-1.20	0.3464999	0.35663	0.3464999	228859
1778275200	0.35312	-0.00368	-1.03	0.355	0.35692	0.3501	78615
1778188800	0.3568	0.0023	0.65	0.3563	0.363	0.3541	58047
1778102520	0.3545	-0.009088	-2.50	0.37	0.3824	0.3536599	349755
1778016000	0.363588	-0.003512	-0.96	0.36745	0.379	0.36107	248962
1777930140	0.3671	-0.0084	-2.24	0.3698	0.3751	0.367	107315
1777671000	0.3755	0.0055	1.49	0.3715	0.3766	0.3633	98825
1777584540	0.37	0.02	5.71	0.2982	0.3797	0.2982	356143
1777498140	0.35	-0.00813	-2.27	0.355	0.3561599	0.3457	69006
1777411800	0.35813	-0.00229	-0.64	0.36	0.36	0.3538799	18775
1777325400	0.36042	-0.00542	-1.48	0.3698	0.3698	0.3529	122150
1777065780	0.36584	0.01584	4.53	0.346375	0.38	0.3275	883760
1776979740	0.35	-0.00963	-2.68	0.35555	0.36	0.3446	226787
1776893280	0.35963	-0.01887	-4.99	0.3577	0.3997	0.357	442241
1776806940	0.3785	-0.0015	-0.39	0.3893	0.39	0.37588	107195
1776720540	0.38	-0.003	-0.78	0.39908	0.405	0.3743	332000
1776460800	0.383	-0.0268	-6.54	0.3983	0.40782	0.383	211946
1776374940	0.4098	0.007125	1.77	0.405	0.4098	0.3812	50788
1776288360	0.402675	-0.001325	-0.33	0.4099999	0.4099999	0.3976	76601
1776202140	0.404	-0.00384	-0.94	0.4195	0.4195	0.3965	156329
1776115740	0.40784	-0.00946	-2.27	0.441	0.441	0.40784	59326
1775856000	0.4173	0.0062	1.51	0.42	0.4272	0.4098	142263