Falco Resources Ltd (PK)【FPRGF】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	-0.01156	-3.21111111111	0.36	0.36455	0.3362	23066	0.35270601	CS
4	-0.02086	-5.64852423504	0.3693	0.3979	0.3018	43957	0.36642466	CS
12	0.05764	19.8211829436	0.2908	0.3979	0.2239	63723	0.31647468	CS
26	0.05464	18.5976855003	0.2938	0.4349	0.2239	81625	0.34953118	CS
52	0.18844	117.775	0.16	0.4349	0.1	53414	0.32709536	CS
156	0.23374	203.783783784	0.1147	0.47	0.0128	30175	0.29710644	CS
260	0.00844	2.48235294118	0.34	0.47	0.0003	23474	0.27901931	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
1780954140	0.34844	0.01224	3.64	0.3435	0.35285	0.3424	105500
1780694940	0.3362	-0.02835	-7.78	0.3631499	0.3631499	0.3362	2000
1780608540	0.36455	0.01885	5.45	0.36455	0.36455	0.36455	10085
1780522140	0.3457	-0.0081	-2.29	0.3464	0.3464	0.3457	21500
1780435740	0.3538	-0.0012	-0.34	0.36	0.36	0.3538	58679
1780349280	0.355	0	0.00	0.355	0.355	0.355	0
1780090080	0.355	0.016	4.72	0.355	0.355	0.355	16700
1780003740	0.339	0	0.00	0.339	0.339	0.339	0
1779917340	0.339	-0.01896	-5.30	0.3402	0.34752	0.3035	28690
1779830880	0.35796	0	0.00	0.35796	0.35796	0.35796	0
1779485280	0.35796	0	0.00	0.35796	0.35796	0.35796	0
1779398880	0.35796	-0.00132	-0.37	0.35796	0.35796	0.35796	4000
1779312300	0.35928	0.00958	2.74	0.3978999	0.3978999	0.3386	37300
1779225660	0.3497	-0.0203	-5.49	0.3617	0.3617	0.3474	77061
1779139740	0.37	-0.005	-1.33	0.3018	0.3799	0.3018	80103
1778880000	0.375	-0.0063	-1.65	0.3713	0.375	0.36386	25894
1778793900	0.3812999	-0.0041	-1.06	0.3325	0.3817	0.3325	111754
1778707380	0.3854	0.0135	3.63	0.3708	0.38726	0.37	54513
1778621340	0.3719	0.0008	0.22	0.37298	0.3784	0.3719	18039
1778534940	0.3711	0.0068	1.87	0.3693	0.3774	0.367	113044
1778275200	0.3643	0.0044	1.22	0.3706	0.3706	0.3643	18100
1778188800	0.3599	-0.01458	-3.89	0.38	0.388	0.3599	65899
1778102520	0.37448	0.02478	7.09	0.3556	0.3745	0.3556	48424
1778016000	0.3497	0.0097	2.85	0.2841	0.3497	0.2841	53473
1777930140	0.34	0.00512	1.53	0.36	0.36	0.34	50000
1777671000	0.33488	0.00518	1.57	0.33488	0.33488	0.33488	17672
1777584540	0.3297	-0.003	-0.90	0.3484	0.3484	0.3297	18489
1777498200	0.3327	0	0.00	0.3327	0.3327	0.3327	0
1777411800	0.3327	0.0039	1.19	0.3238	0.3338	0.3185	30456
1777325400	0.3288	-0.000725	-0.22	0.3204	0.3467	0.3204	32291
1777065780	0.329525	-0.007875	-2.33	0.33	0.33	0.329525	13567
1776979740	0.3374	0.01134	3.48	0.33	0.3374	0.33	253000
1776893280	0.32606	0.01106	3.51	0.3179	0.34346	0.3	62164
1776806940	0.315	-0.0108	-3.31	0.3291	0.3291	0.315	24536
1776720540	0.3258	-0.0342	-9.50	0.3252	0.34294	0.3252	29850
1776460800	0.36	0.0679	23.25	0.31	0.36	0.31	320648
1776374940	0.2921	-0.0148	-4.82	0.31	0.31	0.2921	97573
1776288360	0.3069	0.0049	1.62	0.3069	0.3069	0.3069	22500
1776202140	0.302	0.0056	1.89	0.2934	0.3069	0.2819999	143000
1776115740	0.2964	0.0069	2.38	0.2915499	0.30081	0.2884	50448
1775856000	0.2895	0.0045001	1.58	0.2912	0.2912	0.2797799	46438
1775770140	0.2849999	0.0119999	4.40	0.2849999	0.2849999	0.2849999	36542
1775683500	0.273	0.0063	2.36	0.28	0.2841	0.273	302184
1775596800	0.2667	-0.02998	-10.11	0.2667	0.2667	0.2667	24000
1775510940	0.29668	0.02276	8.31	0.2819999	0.29668	0.2819999	51609
1775164920	0.27392	0.0005201	0.19	0.2612	0.27392	0.2612	22068
1775078400	0.2733999	0.0254999	10.29	0.2239	0.275	0.2239	132283
1774992540	0.2479	-0.0019	-0.76	0.25	0.252	0.2479	59500
1774906080	0.2498	-0.011	-4.22	0.2498	0.2498	0.2498	21175
1774646940	0.2607999	0.0107999	4.32	0.2488	0.262	0.2488	65800
1774560480	0.25	-0.0168	-6.30	0.26362	0.26362	0.25	15217
1774473900	0.2668	-0.00102	-0.38	0.2678	0.2678	0.2668	2000
1774387560	0.26782	0.00282	1.06	0.265	0.28	0.2607999	236780
1774300800	0.265	0.0083	3.23	0.2525	0.27	0.2525	136000
1774041960	0.2567	-0.0021	-0.81	0.2575	0.25845	0.2567	21840
1773955740	0.2587999	-0.0169	-6.13	0.257	0.26	0.257	25700
1773869340	0.2757	-0.0187	-6.35	0.29	0.29	0.2757	15645
1773782700	0.2944	-0.0132	-4.29	0.3026	0.303	0.2944	40000
1773696120	0.3076	0.0066	2.19	0.2908	0.31146	0.2908	111090
1773437340	0.301	-0.019005	-5.94	0.312395	0.312395	0.301	3675
1773350400	0.320005	-0.006895	-2.11	0.320005	0.320005	0.320005	7050
1773264540	0.3269	-0.00304	-0.92	0.314	0.3269	0.314	46273
1773178080	0.32994	0.01754	5.61	0.3402	0.3402	0.3254	22200
1773091740	0.3124	0.0017001	0.55	0.3121	0.3135	0.3121	9537