Minco Silver Corp (QX)【MISVF】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	0.0193	5.35070695869	0.3607	0.38	0.3564	1558	0.37648988	CS
4	0.04534	13.548078647	0.33466	0.38	0.2889	2412	0.32762212	CS
12	0.063	19.8738170347	0.317	0.38	0.2551	5647	0.32923443	CS
26	-0.004	-1.04166666667	0.384	0.476	0.2551	10913	0.37702964	CS
52	0.2097	123.135642983	0.1703	0.4875	0.1631	14803	0.29635372	CS
156	0.2345	161.16838488	0.1455	0.4875	0.1019	11653	0.22098109	CS
260	-0.0096	-2.46406570842	0.3896	0.4875	0.1019	12001	0.20765751	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
1783718820	0.38	0	0.00	0.38	0.38	0.38	0
1783632420	0.38	0.002	0.53	0.38	0.38	0.38	500
1783546140	0.378	0	0.00	0.378	0.378	0.378	0
1783459740	0.378	0.0216	6.06	0.3724	0.378	0.3724	3800
1783373340	0.3564	0.0675	23.36	0.3607	0.3607	0.3564	373
1783027680	0.2889	0	0.00	0.2889	0.2889	0.2889	0
1782941280	0.2889	-0.0111	-3.70	0.2889	0.2889	0.2889	2188
1782854940	0.3	0	0.00	0.3	0.3	0.3	0
1782768540	0.3	0	0.00	0.3	0.3	0.3	0
1782509340	0.3	0	0.00	0.3	0.3	0.3	0
1782422940	0.3	0	0.00	0.3	0.3	0.3	0
1782336540	0.3	0	0.00	0.3	0.3	0.3	0
1782250140	0.3	0	0.00	0.3	0.3	0.3	0
1782163740	0.3	0	0.00	0.3	0.3	0.3	0
1781818140	0.3	0	0.00	0.3	0.3	0.3	0
1781731740	0.3	-0.07	-18.92	0.33466	0.33466	0.3	5200
1781645340	0.37	0	0.00	0.37	0.37	0.37	0
1781558940	0.37	0	0.00	0.37	0.37	0.37	0
1781299740	0.37	0	0.00	0.37	0.37	0.37	0
1781213340	0.37	0	0.00	0.37	0.37	0.37	0
1781126940	0.37	0	0.00	0.37	0.37	0.37	0
1781040540	0.37	0	0.00	0.37	0.37	0.37	0
1780954140	0.37	0	0.00	0.37	0.37	0.37	0
1780694940	0.37	0	0.00	0.37	0.37	0.37	0
1780608540	0.37	0.0406	12.33	0.359	0.37	0.3321	1600
1780522140	0.3294	-2.2E-5	-0.01	0.3294	0.3294	0.3294	1500
1780435740	0.329422	0	0.00	0.329422	0.329422	0.329422	0
1780349340	0.329422	-0.010078	-2.97	0.32	0.329422	0.32	3300
1780089720	0.3395	0	0.00	0.3395	0.3395	0.3395	0
1780003320	0.3395	0.0844	33.09	0.3395	0.3395	0.337404	1300
1779917340	0.2551	0	0.00	0.2551	0.2551	0.2551	0
1779830940	0.2551	-0.0424	-14.25	0.2551	0.2551	0.2551	100
1779484920	0.2975	-0.051	-14.63	0.3073	0.3381	0.2551	53020
1779398880	0.3484999	0.0084999	2.50	0.3484999	0.3484999	0.3484999	1000
1779312060	0.34	0	0.00	0.34	0.34	0.34	0
1779225660	0.34	-0.03	-8.11	0.34	0.34	0.34	150
1779139200	0.37	0	0.00	0.37	0.37	0.37	0
1778880000	0.37	0.0316	9.34	0.37	0.37	0.37	3000
1778793900	0.3384	-0.011	-3.15	0.34	0.34	0.3384	8000
1778707740	0.3494	0	0.00	0.3494	0.3494	0.3494	0
1778621340	0.3494	-0.0206	-5.57	0.36936	0.36936	0.34	4782
1778534940	0.37	0.01708	4.84	0.35	0.37	0.34985	26550
1778275200	0.35292	0.02058	6.19	0.3542	0.3593	0.3419	12400
1778188920	0.33234	0	0.00	0.33234	0.33234	0.33234	0
1778102520	0.33234	0.01364	4.28	0.3386	0.3386	0.33234	1250
1778016600	0.3187	0	0.00	0.3187	0.3187	0.3187	0
1777930200	0.3187	0	0.00	0.3187	0.3187	0.3187	0
1777671000	0.3187	-0.0054	-1.67	0.3517	0.3517	0.3187	2999
1777584600	0.3241	0	0.00	0.3241	0.3241	0.3241	0
1777498200	0.3241	0	0.00	0.3241	0.3241	0.3241	0
1777411800	0.3241	0	0.00	0.3241	0.3241	0.3241	0
1777325400	0.3241	0.0138	4.45	0.3241	0.3241	0.3241	949
1777066140	0.3103	0	0.00	0.3103	0.3103	0.3103	0
1776979740	0.3103	-0.0067	-2.11	0.3103	0.3103	0.3103	1071
1776893280	0.317	-0.026412	-7.69	0.317	0.317	0.317	500
1776806760	0.343412	0	0.00	0.343412	0.343412	0.343412	0
1776720360	0.343412	0	0.00	0.343412	0.343412	0.343412	0
1776461160	0.343412	0	0.00	0.343412	0.343412	0.343412	0
1776374760	0.343412	0	0.00	0.343412	0.343412	0.343412	0
1776288360	0.343412	-0.004888	-1.40	0.343412	0.343412	0.343412	200
1776202140	0.3483	0.0363	11.63	0.3483	0.3483	0.3483	320
1776067200	0.312	0	0.00	0.312	0.312	0.312	0