Newport Gold Inc (ID)【NWPG】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	0.00199	24.8439450687	0.00801	0.01	0.00746	267710	0.00995213	CS
4	0.00031	3.1991744066	0.00969	0.01047	0.0061	385047	0.00828255	CS
12	0.0055	122.222222222	0.0045	0.015	0.004	976108	0.01021671	CS
26	0.008834	757.632933105	0.001166	0.015	0.001	1157216	0.00623426	CS
52	0.0089	809.090909091	0.0011	0.015	0.0008	905228	0.00530835	CS
156	0.0041	69.4915254237	0.0059	0.019	0.0007	738628	0.00423435	CS
260	-0.0068	-40.4761904762	0.0168	0.05	0.0007	514075	0.00693742	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782250140	0.01	0.00254	34.05	0.007885	0.01	0.0075	525330
1782163500	0.00746	-0.00224	-23.09	0.00801	0.00801	0.00746	10090
1781818140	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1781731740	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1781645340	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1781558940	0.0097	0.0004001	4.30	0.0097	0.01047	0.0097	214920
1781299740	0.0092999	0.0005349	6.10	0.009	0.01	0.0089	410000
1781213220	0.008765	0.000765	9.56	0.00855	0.010135	0.008	725000
1781126940	0.008	0.0019	31.15	0.0074	0.00982	0.0074	872000
1781040540	0.0061	-0.0016	-20.78	0.008	0.008	0.0061	503451
1780954140	0.0077	0.00081	11.76	0.0095	0.0095	0.0077	243783
1780694940	0.00689	-0.00211	-23.44	0.009	0.0095	0.00689	859500
1780608540	0.009	0.0011	13.92	0.0092	0.0095	0.0065	376136
1780522140	0.0079	-0.00115	-12.71	0.0095	0.0095	0.0079	132500
1780435740	0.00905	0.0004	4.62	0.00886	0.0092999	0.0085	333139
1780349340	0.00865	-0.0001	-1.14	0.009	0.009275	0.0075	226083
1780089720	0.00875	0	0.00	0.00875	0.00875	0.00875	0
1780003320	0.00875	0	0.00	0.00889	0.0095	0.008	322625
1779917340	0.00875	-0.000645	-6.87	0.00969	0.00969	0.00875	21150
1779830940	0.009395	-0.000605	-6.05	0.0105	0.01136	0.009395	240000
1779484920	0.01	-0.0005	-4.76	0.0109	0.011325	0.01	1791400
1779398880	0.0105	0.000625	6.33	0.00905	0.0108	0.00905	1040000
1779312300	0.009875	-0.000125	-1.25	0.0083	0.01025	0.0083	64499
1779225660	0.01	-0.0008	-7.41	0.0108	0.0108	0.00725	810300
1779139740	0.0108	-0.0002	-1.82	0.01105	0.0118	0.006	1510279
1778880000	0.011	0.0018	19.57	0.0092	0.0112	0.00915	282552
1778793900	0.0092	-0.0014	-13.21	0.0101	0.0101	0.0092	34122
1778707380	0.0106	-0.0009	-7.83	0.0106	0.0106	0.0106	16700
1778621340	0.0115	-0.0025	-17.86	0.014	0.014	0.0113	107605
1778534940	0.014	0.0035	33.33	0.014	0.014	0.014	1071
1778275200	0.0105	-0.00223	-17.52	0.0104	0.01259	0.010235	536434
1778188800	0.01273	0.00023	1.84	0.0148	0.0148	0.01273	50000
1778102520	0.0125	-0.0025	-16.67	0.0149	0.0149	0.0125	125269
1778016000	0.015	0.00657	77.94	0.007	0.015	0.0063	4678619
1777930140	0.00843	-0.00137	-13.98	0.0105	0.0105	0.007	439909
1777671000	0.0098	-0.0021	-17.65	0.01025	0.01025	0.00952	111025
1777584540	0.0119	0.0028	30.77	0.0148	0.0149	0.01165	857741
1777498140	0.0091	0.0002	2.25	0.0098	0.013	0.0091	620536
1777411800	0.0089	-0.0013	-12.75	0.0118	0.0118	0.007906	901015
1777325400	0.0102	-0.0038	-27.14	0.0135	0.014	0.0102	2187300
1777065780	0.014	0.001586	12.78	0.013	0.014	0.0103	1989661
1776979740	0.012414	0.001414	12.85	0.0112	0.0139	0.0105	711350
1776893280	0.011	-0.0021	-16.03	0.0135	0.0135	0.008	3637713
1776806940	0.0131	-0.0019	-12.67	0.0149	0.0149	0.0125	726507
1776720540	0.015	0.002	15.38	0.012	0.015	0.0111299	3051951
1776460800	0.013	0.0035	36.84	0.0097	0.0135	0.00898	3975685
1776374940	0.0095	0.0005	5.56	0.0097	0.0098	0.0083	1184681
1776288360	0.009	0.0022	32.35	0.0079	0.0091	0.0071	549368
1776202140	0.0068	-0.0016	-19.05	0.009	0.0095	0.0061	2916134
1776115740	0.0084	0.0038	82.61	0.0065	0.009	0.00485	2577117
1775856000	0.0046	0.0004	9.52	0.0053	0.0053	0.0046	208680
1775770140	0.0042	0.0002	5.00	0.00435	0.0055	0.0042	510000
1775683500	0.004	-0.0007	-14.89	0.00472	0.00472	0.004	391000
1775596800	0.0047	-0.0001	-2.08	0.005	0.0055	0.00455	572000
1775510940	0.0047999	0.0012999	37.14	0.0045	0.0061	0.004	4597601
1775165340	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1775078940	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1774992540	0.0035	-0.0003	-7.89	0.0035	0.0035	0.0035	100000
1774906080	0.0038	-0.0004	-9.52	0.0045	0.0045	0.0038	103061
1774646940	0.0042	0.0002	5.00	0.0045	0.0045	0.004	2008671
1774560300	0.004	0	0.00	0.004	0.004	0.004	0
1774473900	0.004	-0.0005	-11.11	0.004	0.00418	0.004	280000
1774387200	0.0045	0	0.00	0.0045	0.0045	0.0045	0