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	-0.049	-13.9244103438	0.3519	0.37	0.245	1043101	0.31837094	CS
4	-0.0973	-24.3128435782	0.4002	0.4426	0.245	680024	0.34087475	CS
12	0.0104	3.55555555556	0.2925	0.4426	0.245	771570	0.34360976	CS
26	-0.0971	-24.275	0.4	0.639	0.245	1366175	0.42321038	CS
52	0.156585	107.019102621	0.146315	0.639	0.108	1372624	0.30909898	CS
156	0.1679	124.37037037	0.135	0.639	0.07265	853943	0.21360398	CS
260	-0.0311	-9.31137724551	0.334	0.639	0.07265	671237	0.21676122	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
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
1775856000	0.3587	-0.00565	-1.55	0.35	0.375	0.35	596359
1775770140	0.36435	0.00765	2.14	0.365246	0.38	0.3587	490788
1775683500	0.3567	-0.0071	-1.95	0.39	0.4	0.3538	812598
1775596800	0.3638	-0.0022	-0.60	0.37	0.37	0.3449999	250195
1775510940	0.366	0.006	1.67	0.3562	0.3772	0.3483	614418
1775164920	0.36	-0.0145	-3.87	0.355	0.37894	0.335	926784
1775078400	0.3745	0.0045	1.22	0.3677	0.4	0.3677	670614
1774992540	0.37	0.0368201	11.05	0.34585	0.3809	0.3401	761169
1774906080	0.3331799	0.0078199	2.40	0.3464999	0.3464999	0.3234	490721
1774646940	0.32536	0.00416	1.30	0.293	0.3368	0.29	862917
1774560480	0.3212	-0.0238	-6.90	0.3469999	0.3469999	0.3111	878675
1774473900	0.3449999	0.0029999	0.88	0.379	0.379	0.34	1127681
1774387560	0.342	0.0203	6.31	0.32	0.35	0.314	1232926
1774300800	0.3217	0.0222	7.41	0.2675	0.33	0.265	1681026
1774041960	0.2995	-0.0105	-3.39	0.31	0.3139	0.2857199	1587212
1773955740	0.31	-0.04	-11.43	0.2925	0.3246	0.2753	4340492
1773869340	0.35	-0.01812	-4.92	0.3785	0.3785	0.3444999	2240371
1773782700	0.36812	-0.02188	-5.61	0.3967	0.4	0.36812	1323608
1773696120	0.39	0.0133	3.53	0.36	0.4	0.36	3624235
1773437340	0.3767	-0.0386	-9.29	0.4349	0.435	0.37326	1798995
1773350400	0.4153	-0.0126	-2.94	0.4352	0.4352	0.4099999	849169