G Mining Ventures Corporation (QX)【GMINF】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	-0.9969	-3.3992682486	29.3269	30	25.01	42192	26.44675021	CS
4	-1.47	-4.93288590604	29.8	34.32	23.05	78547	27.04774367	CS
12	-5.04	-15.1033862751	33.37	42.99	23.05	52842	31.82479596	CS
26	-3.23	-10.2344740177	31.56	43.2636	23.05	55181	32.8990082	CS
52	15.22	116.094584287	13.11	43.2636	11.56	72277	24.85126617	CS
156	27.4949	3292.40809484	0.8351	43.2636	0.8	56915	15.0181336	CS
260	28.3	94333.3333333	0.03	43.2636	0.03	46626	14.17220523	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
1782509280	28.33	1.86	7.03	29.34	29.34	26.58	135198
1782422460	26.47	0.69	2.67	25.01	27.028	25.01	52271
1782336000	25.7815	-1.15	-4.26	25.91	26.93	25.25	70918
1782250140	26.93	-2.44	-8.31	28.9	28.9	26.93	35770
1782163500	29.37	0.33	1.14	29.3269	30	29	9810
1781818140	29.04	-1.66	-5.42	31.477424	31.477424	29	84785
1781731740	30.703	-0.26	-0.84	30.85	33.17	30.6224	169202
1781645340	30.961854	0.72	2.39	30.55	31.1823	30.19	19931
1781558940	30.24	3.55	13.31	27.9	30.92	27.9	93484
1781299740	26.688	1.59	6.33	25.42	27.16	25.41	48983
1781213220	25.1	1.57	6.67	23.59	25.625	23.05	48813
1781126940	23.53	-0.66	-2.73	24.0991	24.446	23.4	239151
1781040540	24.19	-0.91	-3.63	25.3	26.24	23.65	73282
1780954140	25.1	0.18	0.72	25.07	25.71	24.75	46730
1780694940	24.9195	-2.19	-8.08	27.11	27.11	24.75	172737
1780608540	27.11	0.01	0.03	27.883	28.1	27.11	37744
1780522140	27.103	-2.11	-7.23	28.26	29	27.055	92474
1780435740	29.2158	0.03	0.09	29.19	29.2158	27.86	65694
1780349340	29.19	-2.09	-6.68	34.32	34.32	29.15	68442
1780090080	31.28	1.45	4.86	29.8	31.3	29.14	62172
1780003320	29.83	0.34	1.15	29.2	30.123	28.9147	35045
1779917340	29.491	-1.92	-6.12	30.3	30.876	29.3585	29129
1779830940	31.415	1.42	4.72	31.06	31.89	30.09	41459
1779484920	30	-0.67	-2.19	29.98	31.91	29.57	16070
1779398880	30.67238	-0.96	-3.03	30.88	31.25	29.8	51814
1779312300	31.63	-0.27	-0.85	31.82	31.82	31.1	41773
1779225660	31.9	-2.8	-8.07	34.1	34.1	31.89	23225
1779139740	34.7	0.2	0.58	34.15	35.75	34.15	13383
1778880000	34.5	-3.15	-8.38	36	36.88	34.49	29048
1778793900	37.654	-0.86	-2.22	37.1588	37.77	36.75	110374
1778707380	38.51	-0.99	-2.51	39.5	39.5	38.19	20934
1778621340	39.5	-0.24	-0.60	38.61	39.76	38.28	29885
1778534940	39.74	0.34	0.86	40.49	41.0813	39.28	21565
1778275200	39.4	0.89	2.31	39.86	39.94	38.6	64179
1778188800	38.51	0.35	0.92	38.5	39.9416	38.18	26101
1778102520	38.16	3.81	11.09	36	38.5	36	29873
1778016000	34.35	-0.14	-0.40	33.67	35.53	33.67	26584
1777930140	34.487	-0.19	-0.56	34.01	35.83	34.01	25720
1777671000	34.68	0.01	0.03	35	35.107075	34.5	16566
1777584540	34.67	0.39	1.14	35.165	35.61	34	18099
1777498140	34.28	-1.48	-4.14	35	35.06	34.25	52582
1777411800	35.76	-2.19	-5.77	37.75	37.75	35	105005
1777325400	37.95	0.3	0.79	37.5385	40.7	37	27142
1777065780	37.652	1.07	2.93	39.04	39.04	36.38	41886
1776979740	36.58	-0.71	-1.90	36.414	36.956	35.66	38911
1776893280	37.29	0.84	2.30	37.0975	37.8	35.89	12056
1776806940	36.45	-4.65	-11.31	42.99	42.99	36.45	55971
1776720540	41.1	-0.1	-0.24	41.5	41.5	40	43346
1776460800	41.2	0.78	1.93	42.99	42.99	40.25	25599
1776374940	40.42	0.3	0.75	40.18	40.492	40.04	27593
1776288360	40.12	-1.26	-3.04	41.45	41.45	39.64	31673
1776202140	41.376	1.43	3.57	42.81	42.81	40.4315	71039
1776115740	39.95	2.55	6.82	37.4	39.95	37.4	60870
1775856000	37.3987	0.97	2.66	34.25	37.4	34.25	50611
1775770140	36.43	-0.22	-0.60	37.44	37.44	33.46	86648
1775683500	36.651	-0.3	-0.81	38.22	38.22	35.9592	26134
1775596800	36.95	1.28	3.59	34.02	36.95	33.84	45502
1775510940	35.67	0.41	1.15	33.369999	36.4199	33.369999	46215
1775164920	35.265	-0.11	-0.30	35.47	35.47	31.92	77583
1775078400	35.37	0.3	0.87	35.6277	36.8	34.87	27677
1774992540	35.066	4.23	13.71	31.91	35.066	31.9	34201
1774906080	30.8375	-0.16	-0.52	31.01	31.91	30.37	31474
1774646940	31	1.82	6.24	29.43	31.93	29.43	35823