Galway Metals Inc (QB)【GAYMF】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	0.062	18.149882904	0.3416	0.435	0.3416	41302	0.39929509	CS
4	-0.00278	-0.684088783897	0.40638	0.46662	0.3416	56306	0.41322882	CS
12	-0.0169	-4.01902497027	0.4205	0.5546	0.3416	95266	0.45223329	CS
26	-0.1164	-22.3846153846	0.52	0.7412	0.3416	190526	0.53336712	CS
52	0.0886	28.126984127	0.315	0.7412	0.252	190190	0.48728966	CS
156	0.0851	26.7189952904	0.3185	0.7412	0.165	89400	0.45154616	CS
260	-0.3734	-48.0566280566	0.777	0.777	0.1486	66202	0.44025147	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
1781818140	0.4036	-0.001125	-0.28	0.4034	0.41091	0.3934	56860
1781731740	0.404725	-0.018675	-4.41	0.43	0.435	0.404725	65324
1781645340	0.4234	0.0202	5.01	0.41274	0.4234	0.4	47987
1781558940	0.4032	0.02624	6.96	0.3958	0.40888	0.3958	42005
1781299740	0.37696	0.0136401	3.75	0.3731999	0.3816	0.36943	12189
1781213220	0.3633199	0.0122199	3.48	0.3416	0.3633199	0.3416	39005
1781126940	0.3511	-0.01805	-4.89	0.3731999	0.3731999	0.350825	67745
1781040540	0.36915	0.00514	1.41	0.3696749	0.3783	0.358115	67741
1780954140	0.36401	-0.03169	-8.01	0.3918499	0.39857	0.36401	56803
1780694940	0.3957	-0.0649	-14.09	0.4605	0.4605	0.387	84153
1780608540	0.4606	0.033327	7.80	0.3968	0.4608	0.3968	76517
1780522140	0.427273	-0.021767	-4.85	0.43575	0.43575	0.4055	89939
1780435740	0.44904	-0.01331	-2.88	0.4634	0.4634	0.44888	76006
1780349340	0.46235	0.00985	2.18	0.4251	0.46662	0.4251	86011
1780090080	0.4525	0.0225	5.23	0.4204	0.4525	0.4204	44026
1780003320	0.43	0.02246	5.51	0.41108	0.44	0.41108	68001
1779917340	0.40754	-0.00406	-0.99	0.4125	0.4125	0.40754	21025
1779830940	0.4116	0.0037	0.91	0.41316	0.4192	0.4113	18258
1779484920	0.4079	-0.007	-1.69	0.42	0.42	0.40205	55780
1779398880	0.4149	0.0046	1.12	0.40638	0.42	0.406	51298
1779312300	0.4103	0.00622	1.54	0.4024	0.41419	0.4024	105547
1779225660	0.40408	-0.0223	-5.23	0.43	0.43	0.3989	55759
1779139740	0.42638	0.00528	1.25	0.4211	0.47825	0.4211	36915
1778880000	0.4211	-0.0225	-5.07	0.4364	0.4364	0.4211	31362
1778793900	0.4436	-0.0001	-0.02	0.4627	0.4627	0.4364	7836
1778707380	0.4437	-0.0213	-4.58	0.4651	0.4758	0.4437	83470
1778621340	0.465	0.01	2.20	0.42996	0.465	0.42996	1236
1778534940	0.455	0.013	2.94	0.45224	0.4571	0.445073	73599
1778275200	0.442	0.0068	1.56	0.4385	0.442	0.43056	19072
1778188800	0.4352	0.00028	0.06	0.4512	0.4597	0.4254	143980
1778102520	0.43492	0.01892	4.55	0.414685	0.4428	0.414685	58560
1778016000	0.416	-0.01124	-2.63	0.4421	0.4421	0.400317	111062
1777930140	0.42724	-0.00876	-2.01	0.45	0.45	0.4257	93646
1777671000	0.436	0.001	0.23	0.4274	0.4386	0.4265	44602
1777584540	0.435	0	0.00	0.44215	0.4459	0.4212	60496
1777498140	0.435	-0.0233	-5.08	0.4304	0.4433	0.4153	199168
1777411800	0.4583	-0.0166	-3.50	0.45	0.4617	0.4309	174096
1777325400	0.4749	0.01444	3.14	0.47176	0.4848	0.46518	155012
1777065780	0.46046	-0.02204	-4.57	0.46552	0.475	0.46046	88589
1776979740	0.4825	-0.01728	-3.46	0.49	0.49	0.4698	81843
1776893280	0.49978	-0.00022	-0.04	0.4901	0.525075	0.4901	112052
1776806940	0.5	-0.03998	-7.40	0.545	0.549	0.4971	185878
1776720540	0.53998	0.03198	6.30	0.5179	0.5546	0.49415	205348
1776460800	0.508	0.0421	9.04	0.4911	0.518	0.4895	421888
1776374940	0.4659	-0.0081	-1.71	0.4773	0.4834	0.4659	264954
1776288360	0.474	-0.002039	-0.43	0.47	0.474	0.4669	107041
1776202140	0.476039	0.002939	0.62	0.475	0.4835	0.46476	124220
1776115740	0.4731	0.0099	2.14	0.452	0.47864	0.452	130100
1775856000	0.4632	-0.0153	-3.20	0.4694	0.475	0.4602	133089
1775770140	0.4785	0.0145	3.12	0.472	0.4923	0.471	133535
1775683500	0.464	0.0162	3.62	0.4568	0.4889	0.45397	75579
1775596800	0.4478	-0.018	-3.86	0.4485	0.4485	0.4301	88708
1775510940	0.4658	0.0019	0.41	0.45	0.4662	0.45	35976
1775164920	0.4639	0.00183	0.40	0.456	0.4639	0.444	148500
1775078400	0.46207	-0.00793	-1.69	0.4611	0.4725	0.4518	83596
1774992540	0.47	0.05885	14.31	0.397	0.47	0.397	117211
1774906080	0.41115	-0.00105	-0.25	0.4122	0.420695	0.4005	95266
1774646940	0.4122	0.0022001	0.54	0.4064999	0.42576	0.39	100477
1774560480	0.4099999	-0.024915	-5.73	0.4205	0.4205	0.4032	266341
1774473900	0.434915	0.018115	4.35	0.45	0.45	0.42518	21106
1774387560	0.4168	0.0038	0.92	0.45	0.45	0.4168	46909
1774300800	0.413	0.0092201	2.28	0.3987	0.44	0.3987	44309
1774041960	0.4037799	-0.02952	-6.81	0.4279	0.4279	0.4037799	96286