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	-0.05355	-13.9616738365	0.38355	0.42	0.31008	2022987	0.33547203	CS
4	-0.1764	-34.8341232227	0.5064	0.5153	0.31008	998494	0.37968182	CS
12	-0.041	-11.051212938	0.371	0.56692	0.31008	1045201	0.42242762	CS
26	-0.07	-17.5	0.4	0.84238	0.31008	1580486	0.50663545	CS
52	0.139	72.7748691099	0.191	0.84238	0.17	1662730	0.39526561	CS
156	0.0235	7.66721044046	0.3065	0.84238	0.092	835786	0.3199497	CS
260	-0.1905	-36.5994236311	0.5205	0.84238	0.092	593633	0.32484539	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774992540	0.4421	0.0652	17.30	0.4169	0.45	0.37445	952193
1774906080	0.3769	-0.0172	-4.36	0.383	0.4215	0.3728	556848
1774646940	0.3941	0.013	3.41	0.4089999	0.4099999	0.3785	609809
1774560480	0.3811	-0.0484	-11.27	0.359	0.4192	0.359	1702717
1774473900	0.4295	0.0095	2.26	0.4533	0.4678	0.4199	612153
1774387560	0.42	0.03085	7.93	0.418	0.4255	0.36	876752
1774300800	0.38915	0.03275	9.19	0.373	0.4159	0.35	1954849
1774041960	0.3564	-0.0229	-6.04	0.3783	0.412	0.356	1457447
1773955740	0.3793	-0.033334	-8.08	0.371	0.4	0.355	5980312
1773869340	0.412634	-0.022766	-5.23	0.425	0.435	0.4	1921830
1773782700	0.4354	-0.0086	-1.94	0.46805	0.4822	0.429	1203313
1773696120	0.444	0.004225	0.96	0.4425	0.457	0.4239	1698187
1773437340	0.439775	-0.038525	-8.05	0.4752	0.492	0.43	2127472
1773350400	0.4783	-0.0264	-5.23	0.51	0.512	0.47696	922790
1773264540	0.5047	-0.0053	-1.04	0.5101	0.5158	0.477	744097