Group Eleven Resource Corporation (QB)【GRLVF】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	0.03767	6.64373897707	0.567	0.6338	0.54068	95153	0.5690331	CS
4	-0.14823	-19.6878735556	0.7529	0.78	0.5151	234779	0.6061057	CS
12	-0.22083	-26.7510599637	0.8255	0.96	0.5151	170745	0.72558454	CS
26	0.03657	6.43724696356	0.5681	0.99	0.48	331695	0.64365578	CS
52	0.33467	123.951851852	0.27	0.99	0.2	343919	0.46650237	CS
156	0.54892	984.609865471	0.05575	0.99	0.0443	184587	0.35578809	CS
260	0.50067	481.413461538	0.104	0.99	0.0443	136801	0.3227074	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
1783027740	0.60467	-0.00493	-0.81	0.61	0.6199	0.58725	42805
1782941280	0.6096	0.041	7.21	0.6	0.6338	0.598325	97773
1782854880	0.5686	0.0242	4.45	0.5542	0.5891999	0.5469	88100
1782768300	0.5444	-0.0106	-1.91	0.55968	0.56002	0.54068	115608
1782509280	0.555	-0.023	-3.98	0.5541	0.59	0.5541	114922
1782422460	0.578	0.0293	5.34	0.5669999	0.578	0.56	59363
1782336000	0.5487	-0.0085	-1.53	0.54	0.5554	0.5151	313722
1782250140	0.5572	-0.0328	-5.56	0.5731	0.5901	0.5405	873848
1782163500	0.59	-0.0304	-4.90	0.5802	0.6294999	0.576	632781
1781818140	0.6203999	-0.0296	-4.55	0.67	0.67	0.6036	311597
1781731740	0.65	-0.03	-4.41	0.7148	0.7148	0.65	100900
1781645340	0.68	-0.0207	-2.95	0.6952	0.72009	0.6601	122045
1781558940	0.7007	0.0457	6.98	0.6643	0.78	0.65025	143550
1781299740	0.655	0.014	2.18	0.6699	0.6743	0.6401	203809
1781213220	0.641	0.0591	10.16	0.62235	0.67	0.611	192128
1781126940	0.5819	-0.0281	-4.61	0.6511	0.6511	0.5699999	241718
1781040540	0.61	-0.0635	-9.43	0.675538	0.68118	0.61	288675
1780954140	0.6735	-0.000812	-0.12	0.6646	0.7	0.6646	81663
1780694940	0.674312	-0.054788	-7.51	0.7282999	0.7282999	0.67	350748
1780608540	0.7291	-0.0075	-1.02	0.7529	0.7529	0.7233	127852
1780522140	0.7366	-0.0131	-1.75	0.792	0.792	0.7254	158743
1780435740	0.7497	-0.0103	-1.36	0.75	0.757515	0.74	108393
1780349340	0.76	-0.008	-1.04	0.77	0.814625	0.74	100248
1780090080	0.768	-0.0242	-3.05	0.793115	0.798	0.768	64780
1780003320	0.7922	0.0022	0.28	0.808	0.82168	0.7665	172209
1779917340	0.79	0.055	7.48	0.7334	0.795	0.73231	237344
1779830940	0.735	-0.0032	-0.43	0.7547	0.7547	0.7121	212203
1779484920	0.7382	-0.0118	-1.57	0.7351	0.76	0.7256	162927
1779398880	0.75	-0.01	-1.32	0.76628	0.76628	0.735	65546
1779312300	0.76	0.005	0.66	0.7553	0.7671	0.75353	80547
1779225660	0.755	-0.072	-8.71	0.8	0.8	0.75	102961
1779139740	0.827	0.027	3.37	0.82495	0.837419	0.8149999	46113
1778880000	0.8	-0.0456	-5.39	0.8199999	0.8199999	0.7843	90331
1778793900	0.8456	-0.0195	-2.25	0.86	0.86483	0.8199999	99662
1778707380	0.8651	-0.048025	-5.26	0.8647	0.9391	0.86	123400
1778621340	0.913125	-0.030075	-3.19	0.96	0.96	0.87633	173741
1778534940	0.9432	0.0707	8.10	0.94	0.9432	0.867	169761
1778275200	0.8725	0.048	5.82	0.942	0.942	0.8406	102332
1778188800	0.8245	-0.0153	-1.82	0.84	0.856	0.8245	164317
1778102520	0.8398	0.0538	6.84	0.85	0.85635	0.8238	73228
1778016000	0.786	-0.039	-4.73	0.8199999	0.8218	0.786	67797
1777930140	0.825	-0.0228	-2.69	0.8478	0.8478	0.81197	85438
1777671000	0.8478	0.0068	0.81	0.845	0.875	0.8169	204608
1777584540	0.841	0.0284401	3.50	0.86	0.87	0.82812	89812
1777498140	0.8125599	-0.02744	-3.27	0.8381999	0.8381999	0.7811	164236
1777411800	0.84	-0.04	-4.55	0.88	0.89225	0.8207	180816
1777325400	0.88	-0.02	-2.22	0.91	0.9189	0.88	114155
1777065780	0.9	0.1092001	13.81	0.78315	0.9	0.77955	309952
1776979740	0.7907999	-0.0215	-2.65	0.8	0.8219999	0.7705	98143
1776893280	0.8123	0.0023	0.28	0.801	0.853	0.80099	90211
1776806940	0.81	-0.02794	-3.33	0.8472	0.85	0.8	180122
1776720540	0.83794	-0.02206	-2.57	0.85	0.86	0.8228	182691
1776460800	0.86	-0.0191	-2.17	0.89	0.89	0.85175	339447
1776374940	0.8791	0.0741	9.20	0.944	0.944	0.8199999	164340
1776288360	0.805	-0.0268	-3.22	0.825	0.825	0.8	63350
1776202140	0.8318	0.01508	1.85	0.83	0.8318	0.7885	143294
1776115740	0.81672	0.01772	2.22	0.795	0.825	0.7788	83830
1775856000	0.799	-0.0306	-3.69	0.85	0.85	0.78783	245441
1775770140	0.8296	0.0526	6.77	0.8255	0.85	0.80504	125948
1775683500	0.777	0.03425	4.61	0.7896	0.8199999	0.77	100823
1775596800	0.74275	-0.02225	-2.91	0.7806	0.7806	0.734	68425
1775510940	0.765	-0.0254	-3.21	0.79071	0.79071	0.75	91350