Ongold Resources Ltd (QB)【ONGRF】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	-0.0136	-3.13653136531	0.4336	0.5111	0.42	57246	0.4361688	CS
4	-0.1585	-27.3984442524	0.5785	0.6054	0.384	44922	0.48198048	CS
12	-0.2251	-34.8938149124	0.6451	0.778	0.384	56342	0.57873415	CS
26	-0.1662	-28.35209826	0.5862	0.9995	0.384	78006	0.67095814	CS
52	0.095	29.2307692308	0.325	0.9995	0.2357	58323	0.64699137	CS
156	0.01	2.43902439024	0.41	0.9995	0.2357	45650	0.63331496	CS
260	0.01	2.43902439024	0.41	0.9995	0.2357	45650	0.63331496	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.42	-0.0275	-6.15	0.432	0.432	0.42	20882
1781731740	0.4475	-0.00382	-0.85	0.5111	0.5111	0.4475	44792
1781645340	0.45132	0.03082	7.33	0.44951	0.45132	0.44951	16644
1781558940	0.4205	-0.03132	-6.93	0.48678	0.48678	0.4205	119743
1781299740	0.45182	0.01734	3.99	0.45594	0.45594	0.4285	74620
1781213220	0.43448	-0.03802	-8.05	0.4336	0.454	0.430925	30429
1781126940	0.4725	0.0225	5.00	0.384	0.4728	0.384	25994
1781040540	0.45	-0.00275	-0.61	0.4861	0.4861	0.43334	97371
1780954140	0.45275	-0.03695	-7.55	0.4859	0.49	0.4178	112467
1780694940	0.4897	-0.0388	-7.34	0.5155	0.516	0.4897	40718
1780608540	0.5285	-0.03465	-6.15	0.545	0.55392	0.5178	21591
1780522140	0.56315	0.01595	2.91	0.5382	0.56315	0.5225	22730
1780435740	0.5472	0	0.00	0.5472	0.5472	0.5472	0
1780349340	0.5472	-0.0158	-2.81	0.56	0.56	0.53	12464
1780090080	0.5629999	-0.0142	-2.46	0.5867	0.6054	0.55896	15005
1780003320	0.5772	0.02232	4.02	0.52466	0.6	0.515	44922
1779917340	0.55488	0.00738	1.35	0.55	0.555	0.54	32268
1779830940	0.5475	-0.04634	-7.80	0.56708	0.56708	0.5422	62191
1779484920	0.59384	0.01284	2.21	0.5699999	0.59384	0.51195	33717
1779398880	0.581	-0.00155	-0.27	0.5785	0.581	0.5785	930
1779312300	0.58255	0.00855	1.49	0.5661	0.5848	0.5659999	53778
1779225660	0.574	-0.026	-4.33	0.61465	0.61465	0.571789	7440
1779139740	0.6	0.0009	0.15	0.581909	0.6205	0.581909	2719
1778880000	0.5991	-0.0115	-1.88	0.6074	0.6082999	0.579152	26156
1778793900	0.6106	-0.0094	-1.52	0.6072999	0.6241	0.6027	4564
1778707380	0.62	0.02365	3.97	0.61	0.63015	0.606	30094
1778621340	0.59635	0.0263501	4.62	0.5874	0.6165	0.5874	29010
1778534940	0.5699999	0.0473999	9.07	0.5447999	0.5981	0.53486	208287
1778275200	0.5226	-0.0068	-1.28	0.54	0.54	0.46004	66124
1778188800	0.5294	-0.0106	-1.96	0.5643	0.5643	0.525	13640
1778102520	0.54	0.038175	7.61	0.52686	0.547875	0.5	164031
1778016000	0.501825	-0.023175	-4.41	0.525	0.53878	0.5	146266
1777930140	0.525	-0.0498	-8.66	0.5518999	0.5518999	0.5068	92225
1777671000	0.5748	0.0068001	1.20	0.5566	0.60465	0.5371	56492
1777584540	0.5679999	-0.002	-0.35	0.5832	0.5832	0.55764	31973
1777498140	0.5699999	-0.0566	-9.03	0.63	0.63	0.5669999	115931
1777411800	0.6266	-0.0734	-10.49	0.5895	0.6922	0.5895	563455
1777325400	0.7	0.0236	3.49	0.68	0.72075	0.68	44080
1777065780	0.6764	0.0009441	0.14	0.67	0.6825	0.66905	6121
1776979740	0.6754559	-0.029424	-4.17	0.67355	0.6754559	0.67174	2707
1776893280	0.7048799	0.0392799	5.90	0.6899	0.71782	0.6899	27773
1776806940	0.6656	-0.0094	-1.39	0.6581	0.67848	0.6581	18587
1776720540	0.675	-0.035	-4.93	0.6899999	0.7514999	0.6414	180428
1776460800	0.71	-0.023157	-3.16	0.734765	0.74	0.71	7448
1776374940	0.7331569	-0.016843	-2.25	0.7331569	0.7331569	0.7331569	499
1776288360	0.75	0.00639	0.86	0.75	0.75	0.723	4246
1776202140	0.74361	0.03261	4.59	0.6771	0.75	0.6771	39278
1776115740	0.711	0.0151	2.17	0.68645	0.711	0.66942	30145
1775856000	0.6959	-0.0141	-1.99	0.68	0.6959	0.65	72064
1775770140	0.71	0.03	4.41	0.7268	0.7268	0.6974	7528
1775683500	0.68	-0.0364	-5.08	0.7254	0.7409599	0.674422	21267
1775596800	0.7164	0.02317	3.34	0.713	0.7274	0.713	10393
1775510940	0.69323	0.00668	0.97	0.778	0.778	0.6841	15523
1775164920	0.68655	-0.01345	-1.92	0.623	0.724	0.623	25748
1775078400	0.7	0.04	6.06	0.7009	0.7457	0.6899999	33036
1774992540	0.66	0.02847	4.51	0.6254999	0.6671	0.602	74681
1774906080	0.63153	-0.01839	-2.83	0.6461	0.665	0.630949	78398
1774646940	0.64992	0.00382	0.59	0.619	0.6693	0.59892	28627
1774560480	0.6461	0.0011	0.17	0.6451	0.66	0.622274	62158
1774473900	0.645	0.0399	6.59	0.6284	0.655	0.616	79155
1774387560	0.6051	-0.0528	-8.03	0.6513	0.67	0.6051	140711
1774300800	0.6579	0.018	2.81	0.585	0.6899	0.585	91647
1774041960	0.6399	-0.0466	-6.79	0.6941	0.698	0.6173	83229