Goldquest Mining Corp (QX)【GDQMF】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	-0.012	-2.4	0.5	0.5	0.444	181116	0.47958595	CS
4	-0.512	-51.2	1	1	0.444	137177	0.63201783	CS
12	-1.232	-71.6279069767	1.72	1.788	0.25	219105	0.6883912	CS
26	-0.7463	-60.4634205623	1.2343	1.898	0.25	146584	0.95504487	CS
52	-0.097	-16.5811965812	0.585	1.898	0.25	111023	0.90506081	CS
156	0.4255	680.8	0.0625	1.898	0.045	77320	0.60624128	CS
260	0.306	168.131868132	0.182	1.898	0.045	65275	0.48015325	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
1782941280	0.488	0.000155	0.03	0.488	0.488	0.488	1000
1782854880	0.487845	0.001845	0.38	0.487845	0.487845	0.487845	34457
1782768300	0.486	-0.0123	-2.47	0.47528	0.486	0.47528	4300
1782509280	0.4983	0.0523	11.73	0.4749	0.4983	0.4641	527882
1782422460	0.446	-0.01	-2.19	0.4519	0.4717	0.446	219675
1782336000	0.456	-0.0712	-13.51	0.5	0.5	0.444	119265
1782250140	0.5272	-0.0528	-9.10	0.5365	0.5365	0.5272	78500
1782163500	0.58	0.049818	9.40	0.5638	0.58	0.55626	123500
1781818140	0.530182	-0.061918	-10.46	0.5806	0.5806	0.530182	90600
1781731740	0.5921	-0.0459	-7.19	0.5927	0.61782	0.5916	122440
1781645340	0.638	-0.017	-2.60	0.6306	0.6415999	0.6306	7600
1781558940	0.655	0.00196	0.30	0.6535	0.655	0.6535	27441
1781299740	0.65304	0.03814	6.20	0.63	0.6704	0.63	191635
1781213220	0.6149	-0.0583	-8.66	0.62	0.660065	0.6115	158800
1781126940	0.6732	0.0132	2.00	0.6301	0.6732	0.6229	103800
1781040540	0.66	-0.0033	-0.50	0.7224	0.7224	0.6467	5948
1780954140	0.6633	-0.1167	-14.96	0.82714	0.8424	0.6476	114596
1780694940	0.78	-0.0237	-2.95	0.8	0.8702	0.78	83312
1780608540	0.8037	-0.0863	-9.70	0.89	0.89	0.78962	97543
1780522140	0.89	-0.1038	-10.44	1	1	0.85	495065
1780435740	0.9938	0.2338	30.76	0.8	1.04	0.7776	448727
1780349340	0.76	0.22	40.74	0.5495	0.76	0.5082	408665
1780090080	0.54	0.12	28.57	0.4359	0.54322	0.4359	323581
1780003320	0.42	0.044	11.70	0.3765	0.4528	0.3681	378993
1779917340	0.376	0.036	10.59	0.36	0.4069	0.3421	338580
1779830940	0.34	0.018	5.59	0.3307	0.3567	0.3253	30850
1779484920	0.322	0.01744	5.73	0.2988	0.3308	0.2901	246512
1779398880	0.30456	-0.01594	-4.97	0.30606	0.30606	0.30456	58518
1779312300	0.3205	-0.0015	-0.47	0.2991	0.3215	0.2991	147047
1779225660	0.322	-0.0079	-2.39	0.3192	0.3299	0.31	132820
1779139740	0.3299	-0.0014	-0.42	0.268	0.3299	0.268	147600
1778880000	0.3313	-0.0187	-5.34	0.36745	0.36745	0.32	312410
1778793900	0.35	-0.0602	-14.68	0.3762	0.3796	0.35	241550
1778707380	0.4102	-0.00865	-2.07	0.41426	0.4311	0.3938999	312750
1778621340	0.41885	0.09085	27.70	0.342	0.41885	0.342	80817
1778534940	0.328	7.5E-5	0.02	0.3431	0.3672	0.32375	344832
1778275200	0.327925	0.018425	5.95	0.2787	0.383583	0.2787	624238
1778188800	0.3095	-0.22038	-41.59	0.5088	0.5681	0.29798	977452
1778102520	0.52988	-0.65212	-55.17	1.1482	1.1482	0.25	2106895
1778016540	1.182	0	0.00	1.182	1.182	1.182	0
1777930140	1.182	-0.27	-18.37	1.4	1.4	1.16	427102
1777671000	1.448	0.05	3.60	1.2	1.485	1.2	108508
1777584540	1.3977	-0.07	-4.59	1.47	1.47	1.3977	171435
1777498140	1.465	-0.12	-7.40	1.579	1.579	1.46	94097
1777411800	1.582	-0.01	-0.50	1.57	1.582	1.54	23300
1777325400	1.59	-0.07	-3.99	1.6	1.61	1.523	171072
1777065780	1.656	0.04	2.29	1.6379999	1.665	1.57	39900
1776979740	1.619	0.03	1.70	1.585	1.6225	1.58	27856
1776893280	1.592	0.01	0.76	1.615	1.7115	1.592	29593
1776806940	1.58	-0.08	-4.82	1.648	1.648	1.58	39829
1776720540	1.66	0.03	1.84	1.6537	1.672	1.649	36150
1776460800	1.6299999	-0.04	-2.40	1.675	1.738	1.622	148342
1776374940	1.67	-0.09	-5.11	1.7	1.7	1.66	18870
1776288360	1.76	0.02	1.15	1.788	1.788	1.74	81620
1776202140	1.74	0.11	6.49	1.645	1.74	1.6379999	285940
1776115740	1.6339999	-0.03	-1.92	1.65	1.66	1.622	111590
1775856000	1.666	0.02	0.97	1.631	1.682	1.622	326305
1775770140	1.65	0	0.06	1.6319999	1.6635	1.6319999	24400
1775683500	1.649	-0	-0.18	1.72	1.72	1.631	53905
1775596800	1.652	-0.03	-1.61	1.67	1.67	1.6379999	9098
1775510940	1.679	-0.06	-3.70	1.728	1.728	1.679	25230
1775164920	1.7435	0.03	1.96	1.69	1.8553	1.6745	84953