Norsemont Mining Inc (QX)【NRRSF】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	-0.0825	-12.0985481742	0.6819	0.6872	0.59555	32347	0.64415844	CS
4	0.0074	1.25	0.592	0.7799	0.50775	76002	0.610289	CS
12	-0.4506	-42.9142857143	1.05	1.19	0.50775	96753	0.7877279	CS
26	-0.1554	-20.5882352941	0.7548	1.35	0.50775	106605	0.90445271	CS
52	0.2594	76.2941176471	0.34	1.35	0.3195	124976	0.72949954	CS
156	0.4104	217.142857143	0.189	1.35	0.03945	73493	0.56949157	CS
260	0.1026	20.652173913	0.4968	1.35	0.03945	51125	0.55766413	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
1783459740	0.6042999	-0.0268	-4.25	0.6337	0.6401	0.6042999	29939
1783373340	0.6311	-0.03146	-4.75	0.6665	0.6732	0.63	27949
1783027740	0.66256	-0.01244	-1.84	0.6627999	0.6872	0.66	52000
1782941280	0.675	0.04044	6.37	0.6818999	0.6818999	0.66109	19500
1782854880	0.63456	-0.01429	-2.20	0.62975	0.6898	0.62975	30579
1782768300	0.64885	-0.02055	-3.07	0.693702	0.7	0.6404	59456
1782509280	0.6694	0.0562	9.17	0.6133	0.69318	0.6133	129092
1782422460	0.6132	0.0953	18.40	0.51	0.6133	0.50775	163348
1782336000	0.5179	-0.0181	-3.38	0.54	0.54	0.51	90152
1782250140	0.536	-0.0492	-8.41	0.6449	0.6449	0.52124	124891
1782163500	0.5852	-0.1003	-14.63	0.6548	0.6622	0.5813	117980
1781818140	0.6855	0.0155	2.31	0.64815	0.7799	0.64815	62667
1781731740	0.67	0.0391	6.20	0.6349	0.7119	0.6349	25304
1781645340	0.6309	-0.02948	-4.46	0.6604	0.663	0.62942	48817
1781558940	0.66038	0.01038	1.60	0.6569	0.6838999	0.5867	53570
1781299740	0.65	0.0401	6.57	0.6032	0.66	0.6032	83419
1781213220	0.6099	0.0412	7.24	0.5949	0.6116	0.5649999	53121
1781126940	0.5687	-0.0203	-3.45	0.592	0.6213999	0.5687	196255
1781040540	0.589	-0.0191	-3.14	0.6223999	0.6223999	0.58714	177517
1780954140	0.6081	-0.04965	-7.55	0.6774	0.6774	0.6022999	251529
1780694940	0.6577499	-0.04745	-6.73	0.7052	0.7052	0.6264999	189264
1780608540	0.7052	0.0356	5.32	0.6754	0.71	0.6754	187006
1780522140	0.6696	-0.04572	-6.39	0.6375999	0.74	0.6375999	141918
1780435740	0.71532	-0.03623	-4.82	0.7756	0.8096	0.71261	66833
1780349340	0.75155	-0.07845	-9.45	0.8499	0.8499	0.7514	117117
1780090080	0.83	0.09595	13.07	0.7425	0.83	0.7425	81097
1780003320	0.73405	-0.02435	-3.21	0.76426	0.76426	0.72144	35515
1779917340	0.7584	-0.0033	-0.43	0.7766	0.8035	0.75111	22080
1779830940	0.7617	-0.00204	-0.27	0.77	0.77625	0.7617	47315
1779484920	0.76374	-0.01546	-1.98	0.77	0.7887999	0.76	57335
1779398880	0.7792	0.0219	2.89	0.79094	0.7962	0.763	20407
1779312300	0.7573	0.03681	5.11	0.725	0.8314	0.725	134644
1779225660	0.72049	-0.09846	-12.02	0.8	0.8071	0.71885	121478
1779139740	0.81895	-0.00105	-0.13	0.8002	0.8379	0.8001	64834
1778880000	0.8199999	-0.00195	-0.24	0.7149	0.8326	0.7149	59152
1778793900	0.82195	-0.00825	-0.99	0.84	0.84784	0.8218	41624
1778707380	0.8302	-0.00495	-0.59	0.8352	0.8497	0.8109	68860
1778621340	0.8351499	-0.0267	-3.10	0.8485	0.8555	0.7721	126842
1778534940	0.86185	0.00185	0.22	0.8761	0.9036	0.84226	95915
1778275200	0.86	-0.00528	-0.61	0.8743	0.8872	0.8295	54337
1778188800	0.86528	0.01248	1.46	0.8903	0.8903	0.86	97449
1778102520	0.8528	0.0663	8.43	0.8151	0.8796	0.8151	96246
1778016000	0.7865	-0.0785	-9.08	0.7568	0.89	0.7568	85699
1777930140	0.865	-0.055	-5.98	0.936	0.936	0.84592	144088
1777671000	0.92	-0.004	-0.43	0.93	0.946	0.90473	111048
1777584540	0.924	0.0534	6.13	0.9056	0.9418	0.8746	111619
1777498140	0.8706	-0.0238	-2.66	0.8966	0.8966	0.83856	249659
1777411800	0.8944	-0.0919	-9.32	0.9719	0.9763	0.87	121936
1777325400	0.9863	-0.0697	-6.60	1.09	1.09	0.972	81789
1777065780	1.056	0.01	1.05	1.11	1.11	1.034	102009
1776979740	1.045	-0.02	-1.42	1.11	1.11	1.022	57705
1776893280	1.06	-0.04	-3.64	1.12	1.12	1.03	87353
1776806940	1.1	-0.01	-1.03	1.12	1.1299999	1.028	143034
1776720540	1.1115	-0.02	-2.16	1.1455	1.16	1.08	103141
1776460800	1.1359999	0.03	2.34	1.1377	1.19	1.11	196654
1776374940	1.11	0.02	2.02	1.12	1.121	1.0754999	99297
1776288360	1.088	0.08	7.72	1.05	1.1	1.039	95523
1776202140	1.01	0	0.03	1	1.04	0.975	70740
1776115740	1.00965	0.05	5.30	0.98521	1.0245	0.97	90431
1775856000	0.9588	0.00285	0.30	1	1	0.9588	75779
1775770140	0.95595	0.01595	1.70	0.932	0.9837	0.90789	93479
1775683500	0.94	0.0598	6.79	0.9134	0.9608	0.91	9211