Headwater Gold Inc (QX)【HWAUF】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	-0.01353	-4.44992599901	0.30405	0.3214	0.2886	54401	0.3038535	CS
4	-0.04812	-14.2097802977	0.33864	0.35665	0.2763	63612	0.30792961	CS
12	-0.10548	-26.6363636364	0.396	0.405	0.2688	72656	0.31800402	CS
26	-0.35948	-55.3046153846	0.65	0.65	0.2688	85067	0.39191424	CS
52	0.09447	48.1866870696	0.19605	0.666	0.17205	81444	0.39204614	CS
156	0.03502	13.7064579256	0.2555	0.666	0.0906	50252	0.29565469	CS
260	0.02052	7.6	0.27	0.666	0.08905	40942	0.27910312	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	0.29052	-0.03088	-9.61	0.317452	0.317452	0.2886	241904
1782941280	0.3214	0.0194	6.42	0.31775	0.3214	0.3	8608
1782854880	0.302	0.008	2.72	0.2901	0.303	0.2901	56895
1782768300	0.294	-0.0196	-6.25	0.29312	0.3013	0.29254	107630
1782509280	0.3136	-0.0014	-0.44	0.3189	0.32	0.2954	62243
1782422460	0.315	0.0196	6.64	0.30405	0.3158	0.2954	36630
1782336000	0.2954	-0.0014	-0.47	0.30035	0.30035	0.279125	59401
1782250140	0.2968	-0.00581	-1.92	0.2768	0.2968	0.2768	33910
1782163500	0.30261	-0.02569	-7.83	0.2763	0.3211	0.2763	173797
1781818140	0.3283	-0.001	-0.30	0.3427	0.3427	0.325	42471
1781731740	0.3293	-0.02735	-7.67	0.353	0.3561	0.3293	45349
1781645340	0.35665	0.02859	8.71	0.3326	0.35665	0.3305	29959
1781558940	0.32806	0.00666	2.07	0.3249	0.32806	0.318	44872
1781299740	0.3214	0.0275201	9.36	0.2881	0.3214	0.2822	62100
1781213220	0.2938799	-0.00312	-1.05	0.2853	0.302365	0.2853	25754
1781126940	0.297	-0.00705	-2.32	0.2955	0.3011	0.2789	199819
1781040540	0.30405	-0.01123	-3.56	0.31765	0.3199	0.3007	71495
1780954140	0.31528	0.00778	2.53	0.3152499	0.32348	0.31455	72700
1780694940	0.3075	-0.0133	-4.15	0.31559	0.32004	0.3073	41742
1780608540	0.3207999	-0.005	-1.53	0.33864	0.33864	0.3207999	33251
1780522140	0.3258	-0.0139	-4.09	0.342075	0.3443	0.3258	21995
1780435740	0.3397	0.0045	1.34	0.3488	0.3488	0.3357	77520
1780349340	0.3352	0.0092	2.82	0.3162	0.33533	0.3162	22873
1780090080	0.326	0.002625	0.81	0.32046	0.3323	0.32046	27743
1780003320	0.323375	-0.009725	-2.92	0.31912	0.32387	0.31199	40629
1779917340	0.3331	-0.00225	-0.67	0.3259	0.3332	0.3259	55960
1779830940	0.33535	0.00185	0.55	0.3335	0.34	0.3323	38584
1779484920	0.3335	-0.0033	-0.98	0.337	0.337	0.3335	10077
1779398880	0.3368	-0.0042	-1.23	0.34	0.34	0.3289	69256
1779312300	0.341	0.00122	0.36	0.3332	0.341	0.3332	18461
1779225660	0.33978	0.00028	0.08	0.3505	0.35164	0.332	68200
1779139740	0.3395	0	0.00	0.3229	0.34	0.3229	12826
1778880000	0.3395	-0.0205	-5.69	0.3432	0.3432	0.33439	47050
1778793900	0.36	-0.0042	-1.15	0.36252	0.364	0.36	15901
1778707380	0.3642	0.0108	3.06	0.287	0.3675	0.287	12330
1778621340	0.3534	0.0037	1.06	0.3580999	0.359	0.3401	119811
1778534940	0.3497	0.0077	2.25	0.2882	0.3621	0.2882	34389
1778275200	0.342	0.0115	3.48	0.341	0.35	0.3322	30705
1778188800	0.3305	0.036	12.22	0.3057	0.34122	0.3057	177349
1778102520	0.2945	0.00194	0.66	0.2977	0.3123	0.2814	109300
1778016000	0.29256	0.00322	1.11	0.2779	0.29478	0.2779	123756
1777930140	0.28934	-0.00066	-0.23	0.29	0.305	0.28934	91890
1777671000	0.29	-0.01006	-3.35	0.29	0.3008	0.2688	672924
1777584540	0.30006	-0.01994	-6.23	0.32	0.32974	0.295	375311
1777498140	0.32	-0.005	-1.54	0.33333	0.33333	0.315	39968
1777411800	0.325	-0.005	-1.52	0.35	0.35	0.325	36796
1777325400	0.33	-0.0151	-4.38	0.3487	0.355	0.3251	52584
1777065780	0.3451	0.0034	1.00	0.33212	0.3451	0.33212	10000
1776979740	0.3417	-0.0403	-10.55	0.35	0.3504	0.3381	40400
1776893280	0.382	0.02172	6.03	0.37316	0.382	0.35525	56600
1776806940	0.36028	0.00028	0.08	0.36028	0.36028	0.36028	1045
1776720540	0.36	-0.00375	-1.03	0.383	0.383	0.3575999	114000
1776460800	0.36375	-0.00185	-0.51	0.3796	0.3796	0.36375	75415
1776374940	0.3656	0.0096	2.70	0.355	0.36746	0.32645	68998
1776288360	0.356	0.001	0.28	0.351	0.36435	0.351	33675
1776202140	0.355	-0.01715	-4.61	0.36069	0.37084	0.3268	102182
1776115740	0.37215	0.01215	3.38	0.36	0.37215	0.32	62618
1775856000	0.36	-0.0239	-6.23	0.405	0.405	0.3585	20750
1775770140	0.3839	-0.0119	-3.01	0.396	0.4	0.3742	15550
1775683500	0.3958	0.0108	2.81	0.3982	0.4064999	0.3739	70903
1775596800	0.385	0.0276201	7.73	0.372	0.39	0.372	19845
1775510940	0.3573799	-0.02902	-7.51	0.4006	0.4036	0.3554899	42160