Guanajuato Silver Company Ltd (QX)【GSVRF】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	0.01895	6.11290322581	0.31	0.3521	0.2935	626572	0.31817905	CS
4	-0.09205	-21.864608076	0.421	0.433	0.2935	1096810	0.3419342	CS
12	-0.12105	-26.9	0.45	0.56692	0.2935	887574	0.41642954	CS
26	-0.17855	-35.1822660099	0.5075	0.84238	0.2935	1458070	0.50359551	CS
52	0.13715	71.5067778936	0.1918	0.84238	0.184	1666118	0.39833862	CS
156	0.0408	14.1592920354	0.28815	0.84238	0.092	846281	0.32046435	CS
260	-0.15005	-31.3256784969	0.479	0.84238	0.092	599517	0.32457421	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
1782854880	0.325	0.00285	0.88	0.3272	0.338	0.317	281341
1782768300	0.32215	-0.00185	-0.57	0.3398	0.3398	0.315	907040
1782509280	0.324	0.01074	3.43	0.32	0.33	0.32	465699
1782422460	0.31326	0.00086	0.28	0.3239	0.3317	0.31	365490
1782336000	0.3124	-0.0024	-0.76	0.31	0.3212999	0.2935	1113292
1782250140	0.3148	-0.0247	-7.28	0.3378	0.3378	0.31	845161
1782163500	0.3395	-0.0005	-0.15	0.34	0.356	0.333	544292
1781818140	0.34	-0.032	-8.60	0.3699	0.38275	0.34	1263552
1781731740	0.372	-0.0142	-3.68	0.39	0.4066	0.3701	670166
1781645340	0.3862	0.0112	2.99	0.3429	0.390075	0.3429	453066
1781558940	0.375	0.0143	3.96	0.3976	0.4	0.37	858703
1781299740	0.3607	0.00842	2.39	0.3958999	0.3958999	0.3422	860651
1781213220	0.35228	0.02228	6.75	0.3212999	0.356	0.3212999	956887
1781126940	0.33	-0.0001	-0.03	0.33	0.3523	0.3227	4530522
1781040540	0.3301	0.0036	1.10	0.3298	0.368	0.31008	1602009
1780954140	0.3265	-0.0218	-6.26	0.36	0.3661	0.3187	1702198
1780694940	0.3483	-0.0427	-10.92	0.3896	0.39	0.3405	1825429
1780608540	0.391	-0.014	-3.46	0.38355	0.42	0.3831	454776
1780522140	0.405	-0.0182	-4.30	0.421	0.433	0.399655	1139112
1780435740	0.4232	0.0053	1.27	0.4318	0.433	0.412	485277
1780349340	0.4179	0.0029	0.70	0.42	0.45985	0.3919	484915
1780090080	0.415	-0.0135	-3.15	0.3943	0.435	0.3943	682847
1780003320	0.4285	0.0087	2.07	0.4099999	0.4357	0.3965	608816
1779917340	0.4198	-0.01738	-3.98	0.4231	0.4744	0.4099999	979209
1779830940	0.43718	0.01798	4.29	0.4179	0.4984	0.4179	335601
1779484920	0.4192	-0.00668	-1.57	0.42	0.432	0.4099999	269344
1779398880	0.42588	0.00188	0.44	0.4257	0.4401	0.41308	439480
1779312300	0.424	0.00675	1.62	0.422	0.4376	0.4139	516935
1779225660	0.41725	-0.02275	-5.17	0.4328	0.445	0.4134	827172
1779139740	0.44	-0.02	-4.35	0.4401	0.5004	0.42	642556
1778880000	0.46	-0.04	-8.00	0.45839	0.49	0.45	782591
1778793900	0.5	-0.0176	-3.40	0.5064	0.5153	0.4833	662601
1778707380	0.5175999	-0.0232	-4.29	0.545	0.56692	0.5102	1115479
1778621340	0.5407999	0.0436999	8.79	0.5181	0.5416	0.4597	1292410
1778534940	0.4971	0.0254	5.38	0.4983	0.5	0.47	1229430
1778275200	0.4717	0.01536	3.37	0.5254	0.5254	0.46	546426
1778188800	0.45634	-0.008895	-1.91	0.485	0.4994	0.4541	938685
1778102520	0.465235	0.045235	10.77	0.439	0.4729	0.4356	560311
1778016000	0.42	-0.0227	-5.13	0.4472	0.45	0.42	592370
1777930140	0.4427	-0.02365	-5.07	0.458	0.4655	0.4332	1540349
1777671000	0.46635	0.01062	2.33	0.4404	0.48238	0.4404	846944
1777584540	0.45573	0.01573	3.58	0.457	0.4694	0.44	1056037
1777498140	0.44	-0.0174	-3.80	0.45	0.45	0.4311	1226988
1777411800	0.4574	-0.0297	-6.10	0.4971	0.4971	0.45	796483
1777325400	0.4871	0.0051	1.06	0.5	0.5	0.4766	630078
1777065780	0.482	0.00693	1.46	0.4749	0.505	0.4749	272104
1776979740	0.47507	-0.01018	-2.10	0.47	0.4905	0.4591	537386
1776893280	0.48525	0.01715	3.66	0.5	0.5	0.47616	558172
1776806940	0.4681	-0.0282	-5.68	0.496	0.512	0.4603	1054114
1776720540	0.4963	-0.0235	-4.52	0.5168	0.5236	0.495	1336415
1776460800	0.5198	0.0373	7.73	0.4852	0.53	0.4852	2122694
1776374940	0.4825	-0.0151	-3.03	0.4986	0.5084999	0.4801	478691
1776288360	0.4976	0.00194	0.39	0.492	0.5177	0.48	508932
1776202140	0.49566	0.03362	7.28	0.494	0.5	0.4802	704755
1776115740	0.46204	0.01204	2.68	0.435	0.47	0.43	822210
1775856000	0.45	-0.016	-3.43	0.465	0.48	0.4397	577727
1775770140	0.466	0.016	3.56	0.4698	0.4724	0.44	652786
1775683500	0.45	0.02583	6.09	0.45	0.48	0.44	924591
1775596800	0.42417	-0.00363	-0.85	0.43	0.4368	0.4079	1233422
1775510940	0.4278	-0.005966	-1.38	0.44	0.446	0.42	627972
1775164920	0.433766	-0.011934	-2.68	0.429	0.44	0.385	1161116
1775078400	0.4457	0.0036	0.81	0.4203	0.46462	0.4203	1002127