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	0.3441	78.9401238816	0.4359	1.04	0.4359	354716	0.81770564	CS
4	0.5013	179.870828848	0.2787	1.04	0.268	272163	0.51266106	CS
12	-0.94	-54.6511627907	1.72	1.8553	0.25	211195	0.83845998	CS
26	-0.2297	-22.7493314846	1.0097	1.898	0.25	135474	1.00883924	CS
52	0.356	83.9622641509	0.424	1.898	0.25	112070	0.8987585	CS
156	0.7135	1072.93233083	0.0665	1.898	0.045	75410	0.60507602	CS
260	0.58	290	0.2	1.898	0.045	64514	0.47234388	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775078400	1.71	0.01	0.59	1.71	1.71	1.71	234
1774992540	1.7	0.12	7.36	1.5935	1.7	1.5935	110340
1774906080	1.5835	-0.07	-4.03	1.68	1.68	1.5755999	88700
1774646940	1.65	0.02	1.54	1.735	1.7399	1.625	65257
1774560480	1.625	-0.12	-6.61	1.61	1.6899	1.61	109390
1774473900	1.74	0.1	6.10	1.71	1.74	1.68	38848
1774387560	1.6399999	-0.11	-6.29	1.77	1.77	1.6399999	32102
1774300800	1.75	0.09	5.42	1.5	1.8235	1.5	574911
1774041960	1.66	0.18	12.16	1.46	1.71	1.3819999	137659
1773955740	1.48	-0.11	-6.92	1.42	1.48	1.41	97382
1773869340	1.59	-0.13	-7.56	1.72	1.72	1.59	137880
1773782700	1.72	0.03	1.71	1.727	1.768	1.72	11951
1773696120	1.691	-0.03	-1.80	1.71	1.71	1.69	23195
1773437340	1.722	-0.03	-1.88	1.72	1.722	1.715	15700
1773350400	1.755	-0.01	-0.28	1.78	1.78	1.755	8815
1773264540	1.76	-0.06	-3.03	1.82	1.82	1.76	30822
1773178080	1.815	0.1	5.52	1.75	1.815	1.75	73050
1773091740	1.72	0.02	1.18	1.6914	1.73	1.6625	28446