First Mining Gold Corporation (QX)【FFMGF】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	0.015	3.33333333333	0.45	0.5399	0.45	1863659	0.48645485	CS
4	0.2118	83.6492890995	0.2532	0.5535	0.2532	1756614	0.45307969	CS
12	0.104	28.8088642659	0.361	0.5535	0.245	1028433	0.40447894	CS
26	0.06245	15.5136007949	0.40255	0.639	0.245	1381042	0.4335013	CS
52	0.3243	230.490405117	0.1407	0.639	0.108	1440352	0.32901794	CS
156	0.33	244.444444444	0.135	0.639	0.07265	886688	0.22595608	CS
260	0.0725	18.4713375796	0.3925	0.639	0.07265	672565	0.22016925	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
1783718940	0.465	-0.01	-2.11	0.47	0.5175	0.45	823595
1783632420	0.475	-0.0049	-1.02	0.4991	0.4991	0.47	3788957
1783545840	0.4799	-0.0101	-2.06	0.4806	0.514	0.45	871932
1783459740	0.49	-0.0499	-9.24	0.535	0.535	0.468	2007915
1783373340	0.5399	0.0541	11.14	0.45	0.5399	0.45	785833
1783027740	0.4858	-0.041	-7.78	0.5145	0.54	0.466	2626365
1782941280	0.5268	0.0851	19.27	0.5105	0.5535	0.4877	2816999
1782854880	0.4417	-0.0208	-4.50	0.468	0.47	0.4335	739025
1782768300	0.4625	-0.0125	-2.63	0.42	0.4799	0.42	850545
1782509280	0.475	0.06075	14.67	0.3723	0.4798	0.3723	1684658
1782422460	0.41425	0.02425	6.22	0.38135	0.423	0.38135	1030902
1782336000	0.39	-0.0146	-3.61	0.4082	0.4206	0.3788	1127206
1782250140	0.4046	-0.0104	-2.51	0.45	0.467	0.4011	416282
1782163500	0.415	0.0137	3.41	0.3821	0.459	0.3821	385439
1781818140	0.4013	-0.0187	-4.45	0.4246	0.43145	0.3615	903075
1781731740	0.42	-0.0154	-3.54	0.4117	0.4765	0.4117	2534493
1781645340	0.4354	0.087	24.97	0.3449999	0.4698	0.3301	7609424
1781558940	0.3484	0.0344	10.96	0.3686	0.3701999	0.2916	943742
1781299740	0.314	0.0111	3.66	0.2532	0.3202999	0.2532	496261
1781213220	0.3029	0.0049	1.64	0.2858	0.31	0.245	1073085
1781126940	0.298	-0.0068	-2.23	0.3245	0.3245	0.2631	1436686
1781040540	0.3048	-0.01104	-3.50	0.2938	0.3225	0.2938	467568
1780954140	0.31584	-0.01016	-3.12	0.3101	0.33326	0.3001	474127
1780694940	0.326	-0.0428	-11.61	0.3565	0.36	0.3201	2482745
1780608540	0.3688	0.0068	1.88	0.3519	0.37	0.345125	354378
1780522140	0.362	-0.0081	-2.19	0.3883	0.3883	0.3508	960366
1780435740	0.3701	0.0151	4.25	0.35	0.37315	0.35	546324
1780349340	0.355	-0.00668	-1.85	0.3684	0.3684	0.3449999	372493
1780090080	0.36168	0.00978	2.78	0.36	0.3663	0.3522	488683
1780003320	0.3519	0.0119	3.50	0.2938	0.35375	0.2938	971295
1779917340	0.34	-0.00672	-1.94	0.3328	0.355	0.3328	422272
1779830940	0.3467199	0.0081199	2.40	0.3318999	0.35411	0.3318999	293085
1779484920	0.3386	-0.0105	-3.01	0.3499	0.3499	0.33	793281
1779398880	0.3491	-0.0082	-2.29	0.3792	0.3792	0.3406	357925
1779312300	0.3573	0.0053	1.51	0.3789	0.3789	0.34	402717
1779225660	0.352	-0.00526	-1.47	0.3565	0.3663	0.3402	388049
1779139740	0.35726	-0.00284	-0.79	0.3075	0.37	0.2975	362558
1778880000	0.3600999	-0.0289	-7.43	0.3803	0.3849	0.3553	1008676
1778793900	0.389	-0.021	-5.12	0.4002	0.4426	0.3881	337223
1778707380	0.4099999	0.0049999	1.23	0.401	0.42754	0.39482	856641
1778621340	0.405	0.035	9.46	0.3535	0.4092	0.3535	1514906
1778534940	0.37	-0.0016	-0.43	0.3881	0.3881	0.3502	870168
1778275200	0.3716	0.0116	3.22	0.3898	0.3898	0.35195	348456
1778188800	0.36	0.00515	1.45	0.365	0.3811	0.35379	480561
1778102520	0.35485	0.02935	9.02	0.34	0.35485	0.34	458882
1778016000	0.3255	0.0005	0.15	0.3752	0.3752	0.3207	556963
1777930140	0.325	-0.01545	-4.54	0.3433	0.3525	0.32	278622
1777671000	0.3404499	0.0204499	6.39	0.3101999	0.3498	0.3101999	286926
1777584540	0.32	0.0138	4.51	0.32	0.33	0.3145	477169
1777498140	0.3062	-0.0136	-4.25	0.325	0.3336	0.304	612590
1777411800	0.3197999	-0.0102	-3.09	0.33	0.33	0.2728	883324
1777325400	0.33	-0.0055	-1.64	0.3351	0.3449999	0.3275	488933
1777065780	0.3355	-0.0055	-1.61	0.3498	0.3498	0.3351	572813
1776979740	0.341	-0.0004	-0.12	0.3335	0.3487199	0.33123	479673
1776893280	0.3414	-0.0095	-2.71	0.34902	0.3698	0.337	983754
1776806940	0.3509	-0.0192	-5.19	0.3472	0.3877	0.3472	508902
1776720540	0.3701	-0.0099	-2.61	0.3899	0.3899	0.329	1293962
1776460800	0.38	0.0127	3.46	0.361	0.3895	0.361	1054862
1776374940	0.3673	-0.0027	-0.73	0.3479999	0.38	0.3479999	458561
1776288360	0.37	-0.003	-0.80	0.3655	0.38	0.365	401464
1776202140	0.373	0.0061	1.66	0.385	0.4	0.3654	364670
1776115740	0.3669	0.0082	2.29	0.3255	0.3713	0.321	273205