Forge Resources Corporation (QB)【FRGGF】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	-0.03006	-11.2965050733	0.2661	0.2661	0.22392	9963	0.23162104	CS
4	-0.10396	-30.5764705882	0.34	0.3408	0.22392	12025	0.26804475	CS
12	-0.13396	-36.2054054054	0.37	0.4181	0.22392	16091	0.31360588	CS
26	-0.26886	-53.2501485443	0.5049	0.54	0.22392	10890	0.33305031	CS
52	-0.19146	-44.7859649123	0.4275	0.543	0.22392	8152	0.3550382	CS
156	-0.17396	-42.4292682927	0.41	0.797	0.22392	11371	0.47488108	CS
260	-9.26396	-97.5153684211	9.5	9.5	0.22392	11156	0.47488108	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
1781299740	0.23604	0.01212	5.41	0.2446	0.2473	0.23604	5500
1781213220	0.22392	-0.00598	-2.60	0.22392	0.22392	0.22392	154
1781126940	0.2299	0.0036	1.59	0.2299	0.2299	0.2299	5000
1781040540	0.2263	-0.0137	-5.71	0.2485	0.2509	0.2263	28504
1780954140	0.24	-0.0261	-9.81	0.2453	0.2524	0.24	15155
1780694940	0.2661	-0.00506	-1.87	0.2661	0.2661	0.2661	1000
1780608540	0.27116	0.0043101	1.62	0.2812	0.2812	0.27116	3200
1780522140	0.2668499	0.0059499	2.28	0.267	0.2712	0.2592	9900
1780435740	0.2609	-0.0428	-14.09	0.29	0.29	0.2609	27400
1780349340	0.3037	0.0741	32.27	0.3	0.3037	0.294	4103
1780090080	0.2296	-0.0498	-17.82	0.2296	0.2296	0.2296	1769
1780003320	0.2794	0.005575	2.04	0.2794	0.2794	0.2794	25014
1779917340	0.273825	0	0.00	0.273825	0.273825	0.273825	0
1779830940	0.273825	-0.018875	-6.45	0.2900499	0.2900499	0.273825	39540
1779484920	0.2927	-0.0093	-3.08	0.302	0.302	0.2927	4168
1779398880	0.302	0.03104	11.46	0.2926	0.302	0.2926	2850
1779312300	0.27096	-0.02904	-9.68	0.288	0.2898	0.2668	21556
1779225660	0.3	-0.0039	-1.28	0.3032	0.3032	0.2882	4900
1779139740	0.3039	-0.0185	-5.74	0.3225	0.329001	0.3039	11158
1778880000	0.3224	-0.0196	-5.73	0.34	0.3408	0.3118	11077
1778793900	0.342	0.0109	3.29	0.3374	0.342	0.3337	56485
1778707380	0.3311	-0.0077	-2.27	0.3493	0.3493	0.33028	19996
1778621340	0.3388	-0.0112	-3.20	0.3589	0.4181	0.3388	43120
1778534940	0.35	0.0274	8.49	0.3953	0.3953	0.3328999	81795
1778275200	0.3226	0.0058	1.83	0.3231	0.3231	0.3219	11104
1778188800	0.3168	-0.0023	-0.72	0.31724	0.3275	0.3106	14109
1778102520	0.3191	0.007275	2.33	0.3184	0.3232999	0.3076	16801
1778016000	0.311825	-0.011785	-3.64	0.3541	0.3541	0.311825	16835
1777930140	0.32361	0.001179	0.37	0.3263	0.3506	0.32361	126002
1777671000	0.322431	0.000331	0.10	0.3138	0.322431	0.3138	24182
1777584540	0.3221	-0.0005	-0.15	0.32501	0.32501	0.3221	19291
1777498140	0.3226	-0.0075	-2.27	0.3115	0.3226	0.3115	763
1777411800	0.3301	-0.0037	-1.11	0.3244	0.3301	0.3244	2999
1777325400	0.3338	0.0054	1.64	0.3284	0.3338	0.3284	10452
1777066140	0.3284	0	0.00	0.3284	0.3284	0.3284	0
1776979740	0.3284	0.0049	1.51	0.3284	0.3284	0.3284	1251
1776893340	0.3235	0	0.00	0.3235	0.3235	0.3235	0
1776806940	0.3235	-0.01282	-3.81	0.3261	0.3261	0.3235	2139
1776720540	0.33632	-0.00508	-1.49	0.35	0.3534	0.33632	3450
1776460800	0.3414	0.02344	7.37	0.3432	0.3432	0.3414	617
1776374940	0.31796	0	0.00	0.31796	0.31796	0.31796	0
1776288540	0.31796	0	0.00	0.31796	0.31796	0.31796	0
1776202140	0.31796	0	0.00	0.31796	0.31796	0.31796	0
1776115740	0.31796	-0.01644	-4.92	0.31796	0.31796	0.31796	200
1775856000	0.3343999	-0.005	-1.47	0.3343999	0.3343999	0.3343999	3000
1775770140	0.3394	0	0.00	0.3394	0.3394	0.3394	0
1775683740	0.3394	0	0.00	0.3394	0.3394	0.3394	0
1775597340	0.3394	0	0.00	0.3394	0.3394	0.3394	0
1775510940	0.3394	-0.0416	-10.92	0.3293	0.3394	0.3257	10000
1775165340	0.381	0	0.00	0.381	0.381	0.381	0
1775078940	0.381	0	0.00	0.381	0.381	0.381	0
1774992540	0.381	0.0403	11.83	0.381	0.381	0.381	3693
1774906080	0.3407	0	0.00	0.3407	0.3407	0.3407	0
1774646880	0.3407	0	0.00	0.3407	0.3407	0.3407	0
1774560480	0.3407	-0.0153	-4.30	0.382	0.382	0.3407	1769
1774473900	0.356	-0.002	-0.56	0.356	0.356	0.356	1500
1774387560	0.358	-0.00276	-0.77	0.35496	0.358	0.3542	10000
1774301160	0.36076	0	0.00	0.36076	0.36076	0.36076	0
1774041960	0.36076	-0.00344	-0.94	0.37	0.3705	0.36076	10000
1773955740	0.3642	0.00108	0.30	0.3642	0.3642	0.3642	400
1773869340	0.36312	-0.00298	-0.81	0.364	0.364	0.36312	1762
1773782520	0.3661	0	0.00	0.3661	0.3661	0.3661	0
1773696120	0.3661	-0.00014	-0.04	0.367	0.367	0.3661	1200
1773437340	0.36624	-0.01876	-4.87	0.3701	0.3701	0.36624	4814