Freegold 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	-0.055196	-7.02958242273	0.785196	0.785196	0.6963	94920	0.7264264	CS
4	0.00385	0.530193486194	0.72615	0.8799	0.65	227512	0.72433668	CS
12	-0.219	-23.0769230769	0.949	0.9895	0.65	227552	0.78903797	CS
26	-0.47	-39.1666666667	1.2	1.41	0.65	289768	0.95324016	CS
52	-0.14	-16.091954023	0.87	1.41	0.65	256985	0.97790583	CS
156	0.4207	136.016812156	0.3093	1.41	0.238	177196	0.794814	CS
260	0.23431	47.2694627691	0.49569	1.41	0.216	123592	0.73773125	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	0.73	-0.016	-2.14	0.75	0.7538	0.73	404092
1783632420	0.746	0.0195	2.68	0.71	0.75	0.71	66709
1783545840	0.7265	0.0174001	2.45	0.7129799	0.73	0.6963	76480
1783459740	0.7090999	-0.0309	-4.18	0.7332	0.7332	0.70752	146324
1783373340	0.74	0.0088	1.20	0.785196	0.785196	0.7251	90168
1783027740	0.7312	0.01715	2.40	0.8106	0.8106	0.6901	232425
1782941280	0.71405	0.02975	4.35	0.715	0.715	0.70137	73993
1782854880	0.6843	-0.0042	-0.61	0.68	0.7012	0.6757	165236
1782768300	0.6885	-0.011045	-1.58	0.7252999	0.7252999	0.6677999	387216
1782509280	0.699545	0.045745	7.00	0.8799	0.8799	0.66	566525
1782422460	0.6538	-0.0056	-0.85	0.675	0.675	0.65	204695
1782336000	0.6594	-0.0667	-9.19	0.6899999	0.7	0.6594	485380
1782250140	0.7261	-0.0273	-3.62	0.7389	0.7389	0.71	107492
1782163500	0.7534	-0.0486	-6.06	0.78	0.7923	0.74454	144085
1781818140	0.802	0.0133	1.69	0.83978	0.83978	0.78706	247201
1781731740	0.7887	-0.02342	-2.88	0.8199999	0.8728	0.7798	419915
1781645340	0.8121199	0.0421199	5.47	0.78	0.8282	0.75248	210556
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