Gunnison Copper Corporation (QB)【GCUMF】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	-0.09741	-25.9069148936	0.376	0.376	0.27496	940428	0.30532262	CS
4	-0.08541	-23.4642857143	0.364	0.3811	0.27496	669107	0.31863458	CS
12	-0.04251	-13.2388663968	0.3211	0.4018	0.261	462644	0.31259507	CS
26	-0.00141	-0.503571428571	0.28	0.516	0.255	527228	0.35248034	CS
52	0.08109	41.0582278481	0.1975	0.516	0.16	384114	0.32123566	CS
156	0.15509	125.578947368	0.1235	0.516	0.1126	280020	0.30422166	CS
260	0.15509	125.578947368	0.1235	0.516	0.1126	280020	0.30422166	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
1780954140	0.2829999	-0.00765	-2.63	0.2903	0.3211	0.2829999	801852
1780694940	0.29065	-0.02235	-7.14	0.33	0.33	0.29	1454375
1780608540	0.313	-0.0103	-3.19	0.3419	0.3419	0.313	1125528
1780522140	0.3232999	-0.01	-3.00	0.3146	0.3433	0.3146	634314
1780435740	0.3333	0.00065	0.20	0.376	0.376	0.3103	686073
1780349340	0.33265	0.01765	5.60	0.342	0.342	0.318	450621
1780090080	0.315	-0.0002	-0.06	0.3399	0.3399	0.30652	400157
1780003320	0.3152	-0.0333	-9.56	0.337	0.34	0.30472	1408445
1779917340	0.3484999	0.0157999	4.75	0.33	0.3484999	0.3142	816080
1779830940	0.3327	0.0089	2.75	0.3811	0.3811	0.323	611602
1779484920	0.3238	0.0001	0.03	0.3537	0.3537	0.3119	265443
1779398880	0.3237	0.0137	4.42	0.3562	0.3565	0.311	291430
1779312300	0.31	0	0.00	0.325	0.325	0.31	341998
1779225660	0.31	-0.0151	-4.64	0.3399	0.3399	0.2936	1285458
1779139740	0.3251	-0.0016	-0.49	0.3647	0.3648	0.311	276756
1778880000	0.3267	-0.0049	-1.48	0.33	0.33595	0.31692	306817
1778793900	0.3316	-0.0084	-2.47	0.3469999	0.3469999	0.3313	585160
1778707380	0.34	-0.0186	-5.19	0.36	0.3655	0.34	529738
1778621340	0.3585999	0.0048999	1.39	0.364	0.38	0.3401	441182
1778534940	0.3537	0.0237	7.18	0.4018	0.4018	0.328529	658568
1778275200	0.33	0.0041	1.26	0.336	0.3368	0.32042	364860
1778188800	0.3259	0.0159	5.13	0.30758	0.3351	0.3071	421575
1778102520	0.31	0.0067401	2.22	0.31	0.3221	0.305	567827
1778016000	0.3032599	0.0032599	1.09	0.302	0.31182	0.2935	108260
1777930140	0.3	-0.00604	-1.97	0.2902	0.32	0.2902	285501
1777671000	0.30604	0.01184	4.02	0.295	0.3099	0.29365	396309
1777584540	0.2942	0.005	1.73	0.2922	0.3058	0.291875	151463
1777498140	0.2892	-0.007075	-2.39	0.296	0.3081	0.2844999	130675
1777411800	0.296275	-0.013725	-4.43	0.3159	0.3159	0.295	255056
1777325400	0.31	0.01	3.33	0.32	0.32	0.30436	120967
1777065780	0.3	-0.007	-2.28	0.295	0.3095	0.295	197550
1776979740	0.307	0	0.00	0.309668	0.309668	0.299	351211
1776893280	0.307	0.01	3.37	0.3519	0.3538	0.2688999	190632
1776806940	0.297	-0.0226	-7.07	0.2992	0.318825	0.297	496069
1776720540	0.3196	0.0036	1.14	0.3543	0.3543	0.3	783807
1776460800	0.316	-0.0156	-4.70	0.3498	0.3549	0.315	716515
1776374940	0.3316	0.0116	3.63	0.32	0.3508	0.3167	345087
1776288360	0.32	0.01	3.23	0.313	0.32	0.31	192950
1776202140	0.31	0.0006	0.19	0.3335	0.3335	0.3075	283881
1776115740	0.3094	0.0195	6.73	0.288	0.314575	0.288	458806
1775856000	0.2899	-0.0051	-1.73	0.29	0.31	0.27	612778
1775770140	0.295	-0.024358	-7.63	0.319	0.319	0.2916	472647
1775683500	0.3193579	0.0085579	2.75	0.3	0.33	0.3	236530
1775596800	0.3108	-0.0086	-2.69	0.3	0.315125	0.3	45454
1775510940	0.3194	0.0014	0.44	0.288	0.32	0.288	158124
1775164920	0.318	-0.00296	-0.92	0.32	0.3242	0.2987	100251
1775078400	0.32096	0.03096	10.68	0.33	0.331	0.3064	335095
1774992540	0.29	0.0106	3.79	0.279	0.3026	0.279	692978
1774906080	0.2794	-0.0151	-5.13	0.319	0.319	0.275	444219
1774646940	0.2945	0.0086	3.01	0.309	0.309	0.28	253358
1774560480	0.2859	-0.01145	-3.85	0.291	0.2935	0.281	290287
1774473900	0.29735	0.0143501	5.07	0.295	0.3054	0.2901	250033
1774387560	0.2829999	-0.00604	-2.09	0.3006	0.3006	0.28	177479
1774300800	0.28904	0.0040401	1.42	0.261	0.3	0.261	576157
1774041960	0.2849999	-0.0161	-5.35	0.30074	0.30994	0.28	581670
1773955740	0.3011	-0.0119	-3.80	0.3049	0.3049	0.284682	572545
1773869340	0.313	-0.0233	-6.93	0.338	0.338	0.309119	556558
1773782700	0.3363	0.00274	0.82	0.3211	0.3416	0.3211	286597
1773696120	0.33356	-0.00144	-0.43	0.3622	0.3622	0.31985	276186
1773437340	0.335	-0.023	-6.42	0.374	0.374	0.3279	1247427
1773350400	0.358	-0.0308	-7.92	0.3873	0.3873	0.353	527540
1773264540	0.3888	-0.0062	-1.57	0.39402	0.4099999	0.3721	387577
1773178080	0.395	0.0264	7.16	0.3706999	0.4004	0.368577	734575
1773091740	0.3686	-0.0034	-0.91	0.385	0.385	0.353	229350