Newcore Gold Ltd (QX)【NCAUF】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	0.0349	10.3961870718	0.3357	0.4	0.332	56803	0.35457617	CS
4	-0.0207	-5.29005877843	0.3913	0.4244	0.3269	52604	0.37502429	CS
12	-0.0867	-18.9591078067	0.4573	0.4953	0.3269	113719	0.42857475	CS
26	-0.0794	-17.6444444444	0.45	0.6617	0.3269	124092	0.48750265	CS
52	-0.0994	-21.1489361702	0.47	0.682	0.3269	94112	0.49107322	CS
156	0.2556	222.260869565	0.115	0.682	0.07036	73712	0.35945051	CS
260	-0.1444	-28.0388349515	0.515	0.682	0.07036	56944	0.33048652	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
1781731740	0.37805	-0.00855	-2.21	0.4	0.4	0.3767	13790
1781645340	0.3866	5.0E-5	0.01	0.387	0.387	0.3731	11115
1781558940	0.38655	0.02155	5.90	0.38265	0.38655	0.38265	10750
1781299740	0.365	0.015	4.29	0.3503	0.365	0.3503	7544
1781213220	0.35	0.0231	7.07	0.3357	0.3585999	0.332	240814
1781126940	0.3269	-0.01768	-5.13	0.3489	0.35075	0.3269	56925
1781040540	0.34458	-0.01082	-3.04	0.3704	0.3704	0.34458	8850
1780954140	0.3554	0	0.00	0.3554	0.3554	0.3554	0
1780694940	0.3554	-0.0416	-10.48	0.406	0.406	0.3498	77849
1780608540	0.397	-0.00021	-0.05	0.4	0.4019499	0.397	66615
1780522140	0.39721	-0.00103	-0.26	0.3977	0.3977	0.391	15301
1780435740	0.39824	0.00264	0.67	0.4099999	0.4158	0.3854	18550
1780349340	0.3956	-0.0167	-4.05	0.3966	0.4244	0.3956	19015
1780090080	0.4123	0.0233	5.99	0.4051	0.4242	0.4051	80343
1780003320	0.389	0.0089	2.34	0.389	0.389	0.389	19000
1779917340	0.3801	-0.0199	-4.98	0.39	0.3906	0.3691999	142200
1779830940	0.4	0.0056001	1.42	0.4177	0.4177	0.395	59653
1779484920	0.3943999	-0.0056	-1.40	0.4027	0.4027	0.3859	38300
1779398880	0.4	0.00365	0.92	0.3913	0.4	0.3913	60250
1779312300	0.39635	-0.00815	-2.01	0.3951799	0.3978	0.395	56000
1779225660	0.4045	-0.003304	-0.81	0.4	0.4045	0.3919	19769
1779139740	0.407804	0.0094041	2.36	0.4195	0.4195	0.407804	2000
1778880000	0.3983999	-0.0241	-5.70	0.386	0.4076	0.3805	967084
1778793900	0.4225	-0.0067	-1.56	0.4223	0.4336	0.4148	126070
1778707380	0.4292	-0.0309	-6.72	0.4591	0.46	0.4292	200208
1778621340	0.4601	0.0227	5.19	0.44	0.46895	0.4301	78337
1778534940	0.4374	-0.01805	-3.96	0.4838	0.4838	0.4374	89047
1778275200	0.45545	0.02545	5.92	0.45	0.45913	0.44575	42877
1778188800	0.43	-0.0372	-7.96	0.47	0.47177	0.43	162143
1778102520	0.4672	0.049	11.72	0.43	0.4718	0.42	54088
1778016000	0.4182	-0.0018	-0.43	0.41954	0.4247	0.4081	276006
1777930140	0.42	0	0.00	0.43	0.43	0.4111	48077
1777671000	0.42	0.0100001	2.44	0.4202	0.43	0.4135	52038
1777584540	0.4099999	0	0.00	0.4163	0.424057	0.4099999	60141
1777498140	0.4099999	-0.01	-2.38	0.4099999	0.4201	0.4099999	23948
1777411800	0.42	-0.0282	-6.29	0.4419	0.4419	0.42	49738
1777325400	0.4482	0.0032	0.72	0.451355	0.453	0.445	75591
1777065780	0.445	0.0078	1.78	0.4276	0.453	0.4201	210984
1776979740	0.4372	-0.00204	-0.46	0.44	0.4641	0.4306	507227
1776893280	0.43924	0.00724	1.68	0.454	0.454	0.4361	56800
1776806940	0.432	-0.0337	-7.24	0.45816	0.4639	0.432	14534
1776720540	0.4657	-0.0155	-3.22	0.4661	0.4692	0.4597	16412
1776460800	0.4812	0.0149	3.20	0.46	0.4953	0.46	327455
1776374940	0.4663	-0.0007	-0.15	0.4668	0.4668	0.463	10639
1776288360	0.467	0.002	0.43	0.48	0.48	0.467	31556
1776202140	0.465	-5.0E-5	-0.01	0.4613	0.4764	0.4567	120065
1776115740	0.46505	-0.00485	-1.03	0.46	0.4759	0.456	166999
1775856000	0.4699	-0.0041	-0.86	0.48	0.48	0.462	207791
1775770140	0.474	0.024	5.33	0.4544	0.4784	0.4544	188361
1775683500	0.45	0.0259	6.11	0.491	0.491	0.4431	210020
1775596800	0.4241	-0.0164	-3.72	0.43	0.458	0.4054	290629
1775510940	0.4405	-0.0145	-3.19	0.455	0.455	0.4299	133362
1775164920	0.455	-0.02925	-6.04	0.429	0.48	0.429	346103
1775078400	0.48425	0.01825	3.92	0.47346	0.49	0.4704	79700
1774992540	0.466	0.024725	5.60	0.4537	0.474	0.4526	141100
1774906080	0.441275	-0.003725	-0.84	0.4483	0.4537	0.434	29891
1774646940	0.445	0.015	3.49	0.44225	0.4537	0.4386	44429
1774560480	0.43	-0.01	-2.27	0.4573	0.4573	0.43	17893
1774473900	0.44	0	0.00	0.45	0.45	0.4337	498776
1774387560	0.44	0	0.00	0.481	0.481	0.43	87098
1774300800	0.44	0.004	0.92	0.436	0.45975	0.43572	119450
1774041960	0.436	-0.014	-3.11	0.43	0.45	0.4144	139886
1773955740	0.45	0	0.00	0.435	0.45	0.4099999	150446
1773869340	0.45	-0.015	-3.23	0.45	0.45535	0.435	267298