Freegold Ventures Ltd (QX)【FGOVF】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	0.0156	2.06786850477	0.7544	0.8	0.66717	348682	0.71688062	CS
4	-0.04195	-5.16657429645	0.81195	0.88	0.66717	238329	0.76681991	CS
12	-0.0259	-3.25417766051	0.7959	0.9895	0.66717	234750	0.82220202	CS
26	-0.33	-30	1.1	1.41	0.66717	296288	1.00363672	CS
52	-0.11	-12.5	0.88	1.41	0.66717	255637	0.98926076	CS
156	0.3958	105.77231427	0.3742	1.41	0.238	173193	0.79529827	CS
260	0.225	41.2844036697	0.545	1.41	0.216	121223	0.73651585	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781558940	0.77	0.0392	5.36	0.78	0.8	0.76	171889
1781299740	0.7308	0.0185	2.60	0.72615	0.7389	0.70701	298933
1781213220	0.7123	0.0257	3.74	0.7025	0.7244	0.66717	425937
1781126940	0.6866	-0.0334	-4.64	0.72	0.74	0.6806	325033
1781040540	0.72	-0.0278	-3.72	0.7027	0.78	0.7	496783
1780954140	0.7478	0.0178	2.44	0.7544	0.7688	0.7476	196726
1780694940	0.73	-0.09	-10.98	0.81	0.81	0.73	407245
1780608540	0.8199999	0.0097999	1.21	0.8399	0.84696	0.8151	110468
1780522140	0.8102	-0.0465	-5.43	0.8501	0.8501	0.8102	112835
1780435740	0.8567	0.0067	0.79	0.88	0.88	0.832	339152
1780349340	0.85	0	0.00	0.8328	0.86	0.8159	93958
1780090080	0.85	0.0300001	3.66	0.8299	0.8706	0.8299	316094
1780003320	0.8199999	0.0149999	1.86	0.805	0.8366	0.805	109111
1779917340	0.805	-0.025	-3.01	0.8199999	0.8456	0.8004	85585
1779830940	0.83	0.03061	3.83	0.8267	0.840325	0.81	83139
1779484920	0.79939	0.0140801	1.79	0.7028	0.81	0.7028	280167
1779398880	0.7853099	-0.00669	-0.84	0.8063	0.8063	0.771	132470
1779312300	0.792	0.042	5.60	0.7489	0.8	0.7484499	211517
1779225660	0.75	-0.02	-2.60	0.78	0.79	0.7214	306223
1779139740	0.77	-0.0267	-3.35	0.8119499	0.8238	0.77	196875
1778880000	0.7967	-0.0583	-6.82	0.8149999	0.8199999	0.7887	191157
1778793900	0.855	-0.055	-6.04	0.8968	0.8968	0.85	224559
1778707380	0.91	-0.015	-1.62	0.9294	0.9399	0.8849	275275
1778621340	0.925	0.025	2.78	0.897	0.9291	0.88648	405234
1778534940	0.9	0.0211	2.40	0.8648	0.91	0.8648	153947
1778275200	0.8789	0.024465	2.86	0.8677	0.8914	0.8677	189727
1778188800	0.854435	0.014435	1.72	0.858343	0.89	0.8445	233527
1778102520	0.84	0.04	5.00	0.7901	0.89	0.7901	362964
1778016000	0.8	-0.0049	-0.61	0.8001	0.8166	0.8	385691
1777930140	0.8048999	-0.0419	-4.95	0.8264	0.84666	0.8034	482133
1777671000	0.8468	0.0167001	2.01	0.8435	0.85	0.83	164056
1777584540	0.8300999	-0.00278	-0.33	0.86195	0.86195	0.8300999	106361
1777498140	0.83288	-0.02242	-2.62	0.8501	0.89	0.8201	133306
1777411800	0.8553	-0.04176	-4.66	0.8826	0.89	0.85	120454
1777325400	0.89706	0.01016	1.15	0.8794	0.9	0.8793	139466
1777065780	0.8869	0.0139	1.59	0.8792	0.898	0.8764	239540
1776979740	0.873	-0.0121	-1.37	0.8999	0.8999	0.8545	149846
1776893280	0.8851	0.0051	0.58	0.86	0.9132	0.86	109491
1776806940	0.88	-0.0553	-5.91	0.935	0.935	0.87905	210251
1776720540	0.9353	-0.0081	-0.86	0.95796	0.9895	0.91312	201382
1776460800	0.9434	0.0094	1.01	0.949	0.9792	0.94136	167545
1776374940	0.934	0.014	1.52	0.964	0.964	0.915	55700
1776288360	0.92	-0.0147	-1.57	0.96	0.96	0.9182	114915
1776202140	0.9347	0.0073	0.79	0.9476	0.966	0.9347	219665
1776115740	0.9274	0.0167	1.83	0.9	0.9363	0.87	114497
1775856000	0.9107	0.01355	1.51	0.855	0.9456	0.855	152501
1775770140	0.89715	0.04045	4.72	0.884	0.9	0.8645	200871
1775683500	0.8567	0.0186	2.22	0.8806	0.9033	0.855	272852
1775596800	0.8381	-0.0019	-0.23	0.89075	0.89075	0.81625	110002
1775510940	0.84	-0.02922	-3.36	0.85	0.8749	0.84	56270
1775164920	0.86922	-0.00578	-0.66	0.88	0.8968	0.83	220807
1775078400	0.875	0.02645	3.12	0.8608	0.9022	0.8608	460912
1774992540	0.84855	0.06455	8.23	0.80128	0.852	0.80128	148179
1774906080	0.784	-0.0165	-2.06	0.80005	0.84	0.784	293450
1774646940	0.8005	0.0405	5.33	0.7606	0.81	0.714	244428
1774560480	0.76	-0.0452	-5.61	0.8006	0.8275	0.7524999	426781
1774473900	0.8052	0.0002	0.02	0.78	0.882	0.78	258717
1774387560	0.805	0.015	1.90	0.7742	0.8199999	0.7733	381619
1774300800	0.79	0.0212	2.76	0.7959	0.8088999	0.75	709185
1774041960	0.7688	-0.051	-6.22	0.903	0.903	0.753	619610
1773955740	0.8198	-0.0385	-4.49	0.831	0.878	0.79	424199
1773869340	0.8583	-0.0518	-5.69	0.8928	0.897	0.85	478414
1773782700	0.9101	-0.0371	-3.92	0.9555	0.9555	0.9	304702
1773696120	0.9472	0.0122	1.30	0.9	0.9782	0.9	333276