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	0.00106	0.311764705882	0.34	0.358995	0.3	33102	0.34003626	CS
4	-0.02349	-6.44356055411	0.36455	0.4444	0.3	67978	0.36986504	CS
12	0.05606	19.6701754386	0.285	0.4444	0.27978	63490	0.35268487	CS
26	0.02846	9.10428662828	0.3126	0.4444	0.2239	84475	0.35571677	CS
52	0.15806	86.3715846995	0.183	0.4444	0.1	57974	0.33356902	CS
156	0.25649	303.287217689	0.08457	0.47	0.0128	31995	0.3028687	CS
260	-0.00904	-2.58211939446	0.3501	0.47	0.0003	24151	0.28285547	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
1783027740	0.3410599	-0.00304	-0.88	0.35	0.35596	0.3	71068
1782941280	0.3441	0	0.00	0.3441	0.3441	0.3441	0
1782854880	0.3441	0.0099	2.96	0.3577	0.3577	0.3441	33295
1782768300	0.3342	-0.0098	-2.85	0.35568	0.35715	0.3342	40505
1782508860	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1782422460	0.3439999	0.0189999	5.85	0.34	0.358995	0.34	25505
1782336000	0.325	-0.04737	-12.72	0.35	0.352	0.325	164025
1782250140	0.37237	-0.00813	-2.14	0.38	0.38	0.36	174818
1782163500	0.3805	-0.0295	-7.20	0.384	0.38988	0.3805	4240
1781818140	0.4099999	-0.01	-2.38	0.4206	0.4399	0.4036	288224
1781731740	0.42	0.0508001	13.76	0.42	0.4444	0.376495	131558
1781645340	0.3691999	-0.0149	-3.88	0.37224	0.37224	0.3647	21970
1781558940	0.3841	0.0132	3.56	0.3841	0.3841	0.3841	4000
1781299740	0.3709	0.0529	16.64	0.3691999	0.3709	0.3691999	20800
1781213220	0.318	-0.0004	-0.13	0.318	0.318	0.318	10000
1781126940	0.3184	-0.01015	-3.09	0.3205	0.3205	0.3184	56000
1781040540	0.32855	-0.01989	-5.71	0.34	0.352115	0.3183	63107
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