FireFox Gold Corporation (QB)【FFOXF】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	-0.00048	-0.139090118806	0.3451	0.3485	0.3409	985	0.34137201	CS
4	-0.06538	-15.9463414634	0.41	0.42238	0.3299	4361	0.37892079	CS
12	-0.1163	-25.2321444068	0.46092	0.53734	0.3299	17717	0.47041771	CS
26	0.00942	2.81026252983	0.3352	0.648	0.325915	17336	0.46761974	CS
52	0.31782	1185.89552239	0.0268	0.648	0.025	39092	0.18501831	CS
156	0.29642	614.979253112	0.0482	0.648	0.0175	69674	0.06661415	CS
260	0.10462	43.5916666667	0.24	0.648	0.0175	66794	0.1003543	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
1783027500	0.34462	0	0.00	0.34462	0.34462	0.34462	0
1782941100	0.34462	0	0.00	0.34462	0.34462	0.34462	0
1782854700	0.34462	0	0.00	0.34462	0.34462	0.34462	0
1782768300	0.34462	-0.00388	-1.11	0.34462	0.34462	0.34462	140
1782509280	0.3484999	0.0075999	2.23	0.3484999	0.3484999	0.3484999	115
1782422460	0.3409	0.011	3.33	0.3451	0.3451	0.3409	2700
1782336000	0.3299	-0.0199	-5.69	0.3299	0.3299	0.3299	1000
1782250140	0.3498	-0.0202	-5.46	0.3403	0.3498	0.3403	2847
1782163500	0.37	-0.01224	-3.20	0.37	0.37	0.37	3000
1781818140	0.38224	0.0112351	3.03	0.39111	0.39111	0.3796	15500
1781731740	0.3710049	0	0.00	0.3710049	0.3710049	0.3710049	0
1781645340	0.3710049	0	0.00	0.3710049	0.3710049	0.3710049	0
1781558940	0.3710049	0	0.00	0.3710049	0.3710049	0.3710049	0
1781299740	0.3710049	-0.024395	-6.17	0.3710049	0.3710049	0.3710049	4000
1781213220	0.3953999	0.0053999	1.38	0.3841899	0.3953999	0.3841899	3200
1781126940	0.39	0.0019	0.49	0.3835	0.39	0.3835	2700
1781040540	0.3881	0.0096	2.54	0.3947	0.3947	0.3881	6500
1780954140	0.3785	0	0.00	0.3785	0.3795	0.3785	10000
1780694940	0.3785	-0.03732	-8.98	0.42238	0.42238	0.3785	6250
1780608540	0.41582	-0.001123	-0.27	0.4099999	0.41582	0.4099999	3100
1780522140	0.416943	0	0.00	0.416943	0.416943	0.416943	0
1780435740	0.416943	0	0.00	0.416943	0.416943	0.416943	0
1780349340	0.416943	-0.011507	-2.69	0.5059	0.5059	0.4111	7100
1780090080	0.42845	0.00795	1.89	0.42845	0.42845	0.42845	3026
1780003320	0.4205	-0.0033	-0.78	0.4265	0.43272	0.4205	21500
1779917340	0.4238	-0.01271	-2.91	0.4238	0.4238	0.4238	2026
1779830520	0.43651	0	0.00	0.43651	0.43651	0.43651	0
1779484920	0.43651	-0.01779	-3.92	0.43651	0.43651	0.43651	500
1779398880	0.4543	-0.000965	-0.21	0.4543	0.4543	0.4543	220
1779312300	0.455265	0.01036	2.33	0.4633	0.4633	0.455265	998
1779225660	0.444905	0.024305	5.78	0.4431	0.444905	0.4431	3300
1779139740	0.4206	-0.0194	-4.41	0.4206	0.4206	0.4206	100
1778880000	0.44	-0.03215	-6.81	0.435	0.44	0.435	60000
1778793900	0.47215	0.01115	2.42	0.47215	0.47215	0.47215	1600
1778707380	0.461	0	0.00	0.461	0.461	0.461	6970
1778621340	0.461	0.02312	5.28	0.4557	0.461	0.4557	2180
1778534940	0.43788	-0.00902	-2.02	0.4469	0.4469	0.4375	44500
1778275200	0.4469	-0.03681	-7.61	0.4811	0.4811	0.4469	14750
1778188800	0.48371	-0.04179	-7.95	0.525	0.525	0.4811	17500
1778102520	0.5255	0.0555	11.81	0.5148	0.53	0.49265	133315
1778016000	0.47	0.0284	6.43	0.47	0.47	0.47	250
1777930140	0.4416	0	0.00	0.467	0.4682	0.4416	15400
1777671000	0.4416	0	0.00	0.4416	0.4416	0.4416	5000
1777584540	0.4416	-0.0584	-11.68	0.4686	0.48372	0.4416	13490
1777498200	0.5	0	0.00	0.5	0.5	0.5	0
1777411800	0.5	-0.0054	-1.07	0.4797	0.5	0.4747	48000
1777325400	0.5054	0.023294	4.83	0.4764	0.5054	0.4764	71500
1777065780	0.482106	-0.006194	-1.27	0.49	0.49	0.482106	17000
1776979740	0.4883	0.0283	6.15	0.47619	0.4883	0.459	26538
1776893280	0.46	-0.020457	-4.26	0.47226	0.47226	0.46	18000
1776806940	0.480457	-0.037868	-7.31	0.53	0.53	0.479	20635
1776720540	0.518325	0.062925	13.82	0.4955	0.53734	0.492207	45320
1776460800	0.4554	-0.0219	-4.59	0.4568	0.4568	0.4554	5500
1776374940	0.4773	0.0273	6.07	0.4773	0.4773	0.4773	500
1776288360	0.45	-0.04	-8.16	0.490779	0.49712	0.4463	92400
1776202140	0.49	0.04	8.89	0.4672	0.5046	0.4672	36698
1776115740	0.45	-0.0183	-3.91	0.48	0.48	0.436	51115
1775856000	0.4683	0.0453	10.71	0.46092	0.4683	0.46092	2435
1775769900	0.423	0	0.00	0.423	0.423	0.423	0
1775683500	0.423	-0.00958	-2.21	0.423	0.423	0.423	3750
1775596800	0.43258	-0.01497	-3.34	0.43258	0.43258	0.43258	10000
1775510940	0.44755	0.01564	3.62	0.44755	0.44755	0.44755	2500