Greenheart Gold Inc (QX)【GHRTF】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	-0.0998	-12.9644063393	0.7698	0.7698	0.6529	9594	0.71430935	CS
4	-0.27	-28.7234042553	0.94	0.998	0.6529	8630	0.81191969	CS
12	0.025	3.87596899225	0.645	1.12	0.635805	16460	0.83575908	CS
26	0.0589	9.63835706104	0.6111	1.12	0.499	27808	0.67612863	CS
52	0.16396	32.400600743	0.50604	1.27	0.4128	33199	0.69061561	CS
156	0.2	42.5531914894	0.47	1.27	0.35	30691	0.66659811	CS
260	0.2	42.5531914894	0.47	1.27	0.35	30691	0.66659811	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782250140	0.67	-0.02006	-2.91	0.65503	0.67	0.65503	8003
1782163500	0.69006	-0.03694	-5.08	0.6529	0.7208	0.6529	10725
1781818140	0.727	0.00732	1.02	0.7128	0.727	0.7128	5350
1781731740	0.71968	-0.01042	-1.43	0.7035	0.71968	0.68296	15349
1781645340	0.7301	-0.0162	-2.17	0.7698	0.7698	0.726757	6950
1781558940	0.7463	-0.0011	-0.15	0.75979	0.7598	0.7463	1150
1781299740	0.7473999	0.0511499	7.35	0.7322999	0.7473999	0.725	9975
1781213220	0.69625	-0.02375	-3.30	0.68994	0.7136	0.68994	9153
1781126940	0.72	-0.0921	-11.34	0.7612	0.7612	0.6964	16225
1781040540	0.8121	-0.01194	-1.45	0.8123	0.8123	0.8121	2825
1780954140	0.82404	-0.039	-4.52	0.9199	0.9199	0.823	5937
1780694940	0.86304	-0.04876	-5.35	0.8649	0.9863	0.859	19725
1780608540	0.9118	0.0317	3.60	0.9039	0.9337	0.9039	11277
1780522140	0.8801	-0.018	-2.00	0.8646	0.9537	0.8646	1195
1780435740	0.8981	0.0075	0.84	0.9	0.935	0.8981	19292
1780349340	0.8906	-0.01645	-1.81	0.9012	0.9012	0.8403	11750
1780090080	0.90705	-0.01285	-1.40	0.901	0.90705	0.901	1583
1780003320	0.9199	-0.0201	-2.14	0.88988	0.9215	0.87839	4000
1779917340	0.94	-0.0133	-1.40	0.998	0.998	0.91152	5387
1779830940	0.9533	0.03756	4.10	0.94	0.9898	0.94	6130
1779484920	0.91574	-0.01046	-1.13	0.9357	0.9364	0.8866	8659
1779398880	0.9262	-0.0104	-1.11	0.912	0.93785	0.912	18330
1779312300	0.9366	-0.0134	-1.41	0.9454	0.9985	0.92666	7750
1779225660	0.95	-0.0695	-6.82	1	1.0058	0.9185	30719
1779139740	1.0195	0.01	0.94	1.03	1.03405	0.9262	13490
1778880000	1.01	-0.01	-0.98	1.02	1.02	0.9619	6850
1778793900	1.02	0.02	2.00	1.029	1.029	0.99	15625
1778707380	1	-0.01	-0.99	1.0159	1.0159	1	8199
1778621340	1.01	-0.03	-2.88	1.0551	1.12	0.96	28286
1778534940	1.04	0.11	11.86	0.9701	1.08	0.9334	27422
1778275200	0.9297	0.0097	1.05	1	1	0.92326	70358
1778188800	0.92	0.00978	1.07	0.9308	0.935	0.90132	28644
1778102520	0.91022	0.1045	12.97	0.81485	0.91022	0.81485	11924
1778016000	0.80572	0.0182	2.31	0.80408	0.80572	0.80372	6730
1777930140	0.78752	-0.02118	-2.62	0.8199	0.8199	0.78752	11950
1777671000	0.8087	-0.0013	-0.16	0.8699	0.8699	0.8087	27900
1777584540	0.81	-0.01	-1.22	0.8292	0.8292	0.79648	33799
1777498140	0.8199999	-0.0497	-5.71	0.8238	0.8313	0.8068	12200
1777411800	0.8697	0	0.00	0.8697	0.8697	0.8697	5040
1777325400	0.8697	-0.03706	-4.09	0.9166	0.9353	0.8697	8000
1777065780	0.90676	0.06676	7.95	0.8732	0.9235	0.85	11620
1776979740	0.84	0.0152	1.84	0.8199999	0.845	0.81	76275
1776893280	0.8248	0.0048001	0.59	0.88	0.88	0.82026	11237
1776806940	0.8199999	-0.02	-2.38	0.8409	0.8409	0.81	6525
1776720540	0.84	0.0693	8.99	0.7066	0.85098	0.7066	30863
1776460800	0.7707	0.0407	5.58	0.7707	0.7707	0.7707	5050
1776374940	0.73	0.013425	1.87	0.73	0.73	0.73	9002
1776288360	0.716575	0.000675	0.09	0.7159	0.7219	0.7159	3489
1776202140	0.7159	-0.0041	-0.57	0.72	0.7299	0.6522	127473
1776115740	0.72	0	0.00	0.7016	0.73	0.7016	27383
1775856000	0.72	-0.014031	-1.91	0.7086	0.726	0.7086	10691
1775770140	0.734031	-0.037869	-4.91	0.75126	0.7635999	0.734031	9602
1775683500	0.7719	0.0249	3.33	0.7465	0.7719	0.7465	4250
1775596800	0.747	-0.00532	-0.71	0.7594999	0.7611	0.7326	6600
1775510940	0.75232	0.04732	6.71	0.72	0.75278	0.72	17925
1775164920	0.705	0.0277	4.09	0.667	0.7096	0.666875	13000
1775078400	0.6773	0.0323	5.01	0.6607	0.6773	0.6394	16040
1774992540	0.645	0.045	7.50	0.645	0.645	0.635805	5321
1774906080	0.6	-0.025	-4.00	0.625	0.625	0.6	8020
1774646940	0.625	-0.01138	-1.79	0.6035549	0.6394	0.6035549	22017
1774560480	0.6363799	0.0033799	0.53	0.6363799	0.6363799	0.6363799	275
1774473900	0.633	-0.007	-1.09	0.63886	0.67	0.633	29400
1774387560	0.64	-0.00556	-0.86	0.65356	0.65356	0.64	9483