Montage Gold Corporation (QX)【MAUTF】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	-1.6307	-14.3791829429	11.3407	11.77	9.6	91846	10.50641372	CS
4	-2.135	-18.0244829042	11.845	12.18	9.6	101236	10.97402792	CS
12	-0.19	-1.91919191919	9.9	12.8	8.39	183209	10.30485503	CS
26	4.01	70.350877193	5.7	12.8	5.7	172709	9.84975449	CS
52	6.47	199.691358025	3.24	12.8	2.98	122635	8.18171902	CS
156	9.215	1861.61616162	0.495	12.8	0.3726	70917	5.42061263	CS
260	8.96	1194.66666667	0.75	12.8	0.335	53064	4.6972047	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
1781126940	9.67	-0.38	-3.78	9.98	10.14	9.67	86245
1781040540	10.05	-0.38	-3.64	10.29	10.669	9.803	54633
1780954140	10.43	0	0.00	10.27	10.565	10.27	63470
1780694940	10.43	-0.87	-7.70	10.11	10.955	10.11	115342
1780608540	11.3	-0.07	-0.62	11.3407	11.77	11.24	139538
1780522140	11.37	-0.51	-4.29	11.86	11.88	11.28	72671
1780435740	11.88	0.19	1.58	11.01	12.1	9.94	60979
1780349340	11.695	-0.41	-3.35	11.67	12.18	11.16	223808
1780090080	12.1	0.85	7.56	11.25	12.1	11.23	83500
1780003320	11.25	-0.09	-0.79	9.81	11.43	9.81	168146
1779917340	11.34	-0.16	-1.39	11.5	11.55	11.263267	36659
1779830940	11.5	1.13	10.88	10.01	11.5	10.01	132712
1779484920	10.372	0.1	0.99	10.5799	10.61	10.07	45498
1779398880	10.27	0.03	0.29	10.2	10.34	9.92	181344
1779312300	10.24	0.08	0.79	9.8	10.52	9.8	109297
1779225660	10.16	-0.77	-7.04	11	11	9.97	105005
1779139740	10.93	0.04	0.37	11.1	11.1	10.75	34115
1778880000	10.89	-0.92	-7.77	11.83	11.83	10.65	117188
1778793900	11.808	0.37	3.22	11.845	11.86	11.33	93331
1778707380	11.44	0.22	1.96	12.06	12.06	11.02	109724
1778621340	11.22	0.23	2.09	11.2	11.29	10.61	116042
1778534940	10.99	0.39	3.68	10.735	11.231979	10.57	63193
1778275200	10.6	0.32	3.11	10.28	10.622	10.23	152206
1778188800	10.28	0.06	0.59	10.13	10.74	10.13	44593
1778102520	10.22	0.62	6.44	9.01	10.47	9.01	284763
1778016000	9.602	-0.19	-1.92	10	10.05	9.5906	96264
1777930140	9.7899999	-0.13	-1.31	9.93	10.1	9.779	133464
1777671000	9.92	0.07	0.71	10.01	10.0505	9.77	61492
1777584540	9.85	0.27	2.82	10.794	10.89	9.78	119065
1777498140	9.58	-0.47	-4.64	10.04	10.04	9.56	240370
1777411800	10.046	-0.36	-3.46	10.9	10.9	9.97	142606
1777325400	10.4059	-0.25	-2.38	10.36	10.6814	10.34	164186
1777065780	10.66	-0.09	-0.83	11.02	11.02	10.63	82288
1776979740	10.749	-0.21	-1.93	11.175	11.175	10.49	221202
1776893280	10.961	0.18	1.63	11.216	11.2314	10.9425	52773
1776806940	10.785	-1.07	-9.02	11.51	11.7797	10.785	105988
1776720540	11.854	-0.61	-4.86	12.445	12.45	11.65	426854
1776460800	12.46	0.36	2.98	12	12.66	12	113219
1776374940	12.1	0.08	0.67	12.8	12.8	11.77	30278
1776288360	12.02	-0.3	-2.40	12.245	12.35	11.8	90047
1776202140	12.315	0.57	4.81	12.6	12.6	11.95	145630
1776115740	11.75	-0.14	-1.18	11.21	11.9	11.21	319385
1775856000	11.89	0.24	2.06	12	12	11.56	128503
1775770140	11.65	0.07	0.60	11.79	11.86	11.459	77020
1775683500	11.58	-0.18	-1.53	11.78	12.2	11.51	89237
1775596800	11.76	0.17	1.47	11.51	11.76	11.28	67941
1775510940	11.59	0.02	0.17	11	12.1	11	47129
1775164920	11.57	-0.27	-2.28	11.82	11.84	10.84	123661
1775078400	11.84	0.48	4.23	11.18	11.97	11.18	132991
1774992540	11.36	0.72	6.72	11	11.38	10.912	91721
1774906080	10.6445	0.26	2.46	10.505	10.9101	10.5	158960
1774646940	10.389	0.64	6.55	9.34	10.54	9.34	222707
1774560480	9.75	-0.22	-2.20	10.19	10.19	9.68	174860
1774473900	9.969	0.67	7.19	9.55	10.12	9.2	313652
1774387560	9.3	0.11	1.20	8.905	9.42	8.39	208316
1774300800	9.19	0.04	0.47	8.95	9.49	8.95	1381530
1774041960	9.147	-0.3	-3.21	9.07	9.644	8.969	1842169
1773955740	9.45	-0.75	-7.35	9.9	9.94	9	326605
1773869340	10.2	-0.69	-6.34	10.33	10.9	10.14	195917
1773782700	10.89	0.23	2.16	10.46	10.89	10.05	315221
1773696120	10.66	-0.23	-2.11	11.4	11.58	10.3	298793
1773437340	10.89	-0.15	-1.34	10.6	11.35	10.6	121923
1773350400	11.038	-0.33	-2.92	11.18	11.278	10.996	124011
1773264540	11.37	-0.13	-1.13	11.4275	11.55	11.125	76640