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	-0.0703	-12.5535714286	0.56	0.56315	0.4897	24376	0.52276492	CS
4	-0.0551	-10.1138032305	0.5448	0.63015	0.4897	36032	0.56775124	CS
12	-0.3313	-40.353227771	0.821	0.852	0.46004	57866	0.61847857	CS
26	-0.1403	-22.2698412698	0.63	0.9995	0.46004	75869	0.68259335	CS
52	0.1567	47.0570570571	0.333	0.9995	0.2357	57385	0.65337642	CS
156	0.0797	19.4390243902	0.41	0.9995	0.2357	44984	0.6405373	CS
260	0.0797	19.4390243902	0.41	0.9995	0.2357	44984	0.6405373	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
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
1773955740	0.6865	-0.1135	-14.19	0.777	0.777	0.67	95189
1773869340	0.8	-0.03	-3.61	0.82345	0.82345	0.776	9977
1773782700	0.83	0.007	0.85	0.852	0.852	0.8199999	61975
1773696120	0.823	-0.002	-0.24	0.8209999	0.8371	0.8129999	46996
1773437340	0.825	-0.03888	-4.50	0.87	0.8769	0.825	100680
1773350400	0.86388	-0.09612	-10.01	0.9607	0.9607	0.8502	86081
1773264540	0.96	0.01	1.05	0.96	0.96	0.9175	155180
1773178080	0.95	0.0632	7.13	0.903	0.95	0.8965	61659
1773091740	0.8868	-0.0073	-0.82	0.8902	0.90762	0.866644	46358