Nevada Sunrise Metals Corporation (PK)【NVSGF】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	0.01175	53.6529680365	0.0219	0.0408	0.019	493769	0.03184053	CS
4	0.01155	52.2624434389	0.0221	0.0408	0.0163	301431	0.02601465	CS
12	0.01165	52.9545454545	0.022	0.0408	0.0149	211083	0.02381684	CS
26	-0.00035	-1.02941176471	0.034	0.05	0.0149	156890	0.0275256	CS
52	0.01145	51.5765765766	0.0222	0.0574	0.0125	156902	0.02964913	CS
156	-0.05935	-63.8172043011	0.093	0.1	0.0052	104965	0.0282149	CS
260	-0.03785	-52.9370629371	0.0715	0.307	0.0052	122171	0.0867701	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	0.03365	-0.00145	-4.13	0.03592	0.03592	0.03164	279000
1781731740	0.0351	0.0001	0.29	0.035	0.0408	0.035	527499
1781645340	0.035	0.01	40.00	0.0283	0.035	0.02608	1182845
1781558940	0.025	0.004	19.05	0.0237	0.026	0.022	699500
1781299740	0.021	0.002	10.53	0.019	0.0213	0.019	43000
1781213220	0.019	-0.00145	-7.09	0.0219	0.0219	0.019	16000
1781126940	0.02045	0.00235	12.98	0.01992	0.02045	0.01992	8102
1781040540	0.0181	0.0001	0.56	0.0181	0.0181	0.0181	100000
1780954140	0.018	-0.004	-18.18	0.0195	0.0195	0.018	100140
1780694940	0.022	-0.00182	-7.64	0.02152	0.0234	0.02152	97000
1780608540	0.02382	0	0.00	0.02382	0.02382	0.02382	0
1780522140	0.02382	-0.00022	-0.92	0.02382	0.02382	0.02382	10000
1780435740	0.02404	0.00054	2.30	0.0235	0.02404	0.0235	2350
1780349340	0.0235	-0.0015	-6.00	0.0275	0.0275	0.0235	32000
1780090080	0.025	0.005	25.00	0.02	0.0261	0.02	120300
1780003320	0.02	-0.0001	-0.50	0.02	0.02	0.02	1050
1779917340	0.0201	0.00086	4.47	0.0217	0.022	0.01995	605000
1779830940	0.01924	-0.00286	-12.94	0.02	0.022	0.0177	824300
1779484920	0.0221	0.0022	11.06	0.0221	0.0221	0.0162999	755237
1779398700	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1779312300	0.0199	0.0014	7.57	0.0181	0.0199	0.0179	30000
1779225660	0.0185	-0.0004	-2.12	0.0185	0.0185	0.0185	30000
1779139740	0.0189	-0.0023	-10.85	0.0235	0.0235	0.0189	82077
1778880300	0.0212	0	0.00	0.0212	0.0212	0.0212	0
1778793900	0.0212	0.00074	3.62	0.0212	0.0212	0.0212	1000
1778707380	0.02046	0.00116	6.01	0.02	0.0241	0.01882	336948
1778621340	0.0193	5.0E-5	0.26	0.0182	0.0193	0.0182	151878
1778534940	0.01925	-0.00075	-3.75	0.02	0.02	0.01916	21300
1778275200	0.02	-0.002	-9.09	0.02065	0.02065	0.019	307734
1778188800	0.022	0.00256	13.17	0.0208999	0.022	0.0208999	425301
1778102520	0.01944	0.00454	30.47	0.02308	0.02308	0.01925	8324
1778016000	0.0149	-0.0052	-25.87	0.0179	0.01985	0.0149	106500
1777930200	0.0201	0	0.00	0.0201	0.0201	0.0201	0
1777671000	0.0201	-0.0018	-8.22	0.0201	0.0201	0.0201	70000
1777584540	0.0219	0.0035	19.02	0.0187	0.0219	0.0185999	150000
1777498140	0.0184	0.0009	5.14	0.0183	0.0184	0.0183	153513
1777411800	0.0175	0.0005	2.94	0.017	0.0175	0.01635	110950
1777325400	0.017	-0.0012	-6.59	0.017	0.017	0.017	22000
1777065780	0.0182	0.000654	3.73	0.0182	0.0182	0.0182	149000
1776979740	0.017546	-0.000454	-2.52	0.0184	0.0184	0.017546	10000
1776893280	0.018	-0.0003	-1.64	0.018	0.018	0.017	70000
1776806940	0.0183	-0.00562	-23.49	0.021	0.02338	0.01752	655800
1776720540	0.02392	-0.00178	-6.93	0.0221	0.02392	0.0212	550500
1776460800	0.0257	-0.0018	-6.55	0.027	0.02745	0.0219	369061
1776374940	0.0275	-0.0014	-4.84	0.028	0.0289	0.027	140000
1776288360	0.0289	0.0104	56.22	0.0218	0.0313	0.02072	860087
1776202140	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1776115740	0.0185	0	0.00	0.0185	0.0185	0.0185	10251
1775856000	0.0185	0.0028	17.83	0.0217	0.0217	0.0185	404000
1775770140	0.0157	-0.0038	-19.49	0.0198	0.0239	0.0157	90460
1775683500	0.0195	-0.00448	-18.68	0.02404	0.02404	0.0155	262000
1775596800	0.02398	-3.3E-5	-0.14	0.02398	0.02398	0.02398	1000
1775510940	0.024013	-0.000587	-2.39	0.0238	0.024013	0.0238	4000
1775164920	0.0246	-0.0004	-1.60	0.0246	0.0246	0.0246	4000
1775078400	0.025	0.00184	7.94	0.025	0.025	0.025	80000
1774992540	0.02316	-0.00284	-10.92	0.025	0.025	0.022	100202
1774906080	0.026	0.004	18.18	0.02368	0.026	0.02368	92250
1774646940	0.022	0.0006	2.80	0.022	0.024	0.022	179825
1774560480	0.0214	0.0014	7.00	0.022	0.022	0.0214	23100
1774473900	0.02	-0.0056	-21.88	0.0217	0.0217	0.02	3580
1774387560	0.0256	0.0011	4.49	0.0214	0.031	0.0213	178898
1774300800	0.0245	-0.0007	-2.78	0.0251	0.0251	0.0245	11000