Onyx Gold Corporation (QX)【ONXGF】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	-0.0735	-7.72221054843	0.9518	1.00818	0.8679	25124	0.92271835	CS
4	-0.0943	-9.69566111454	0.9726	1.1	0.8679	19049	0.95461751	CS
12	-0.0377	-4.11572052402	0.916	1.1	0.7588	27941	0.88496797	CS
26	-0.2217	-20.1545454545	1.1	1.505	0.7588	34673	1.11339395	CS
52	0.0683	8.43209876543	0.81	1.99	0.67465	34033	1.16075813	CS
156	0.4283	95.1777777778	0.45	1.99	0.1067	23909	0.89995241	CS
260	0.4283	95.1777777778	0.45	1.99	0.1067	23909	0.89995241	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
1781213220	0.8783	-0.00325	-0.37	0.8679	0.8783	0.8679	11388
1781126940	0.88155	-0.00909	-1.02	0.87	0.88155	0.87	18319
1781040540	0.89064	-0.02666	-2.91	0.8701	0.92	0.8701	19427
1780954140	0.9173	-0.00727	-0.79	0.9	0.9855	0.9	21517
1780694940	0.92457	-0.053235	-5.44	0.9802	0.9802	0.9075	40601
1780608540	0.977805	0.057855	6.29	0.9518	1.00818	0.9518	25755
1780522140	0.91995	0.00715	0.78	0.9236	0.935	0.9009	18340
1780435740	0.9128	-0.0472	-4.92	0.96715	0.979	0.9001	10709
1780349340	0.96	-0.015	-1.54	0.97455	0.97455	0.95299	7075
1780090080	0.975	-0.00612	-0.62	0.98	0.983	0.9692	16450
1780003320	0.98112	0.00222	0.23	0.978	0.98885	0.978	5500
1779917340	0.9789	0.002	0.20	0.98	0.98	0.975	8506
1779830940	0.9769	-0.0051	-0.52	0.9001	0.9809	0.9001	11106
1779484920	0.982	-0.028	-2.77	1.0195	1.03	0.9345	14245
1779398880	1.01	0.04	4.12	0.98234	1.01	0.98234	16951
1779312300	0.97	0.0446	4.82	1.00505	1.0075	0.965004	16556
1779225660	0.9254	-0.0946	-9.27	0.9625	1.02	0.9254	22395
1779139740	1.02	0.04	3.78	1.02	1.1	0.9434	17735
1778880000	0.98284	-0.00116	-0.12	0.98	0.98831	0.9772	43040
1778793900	0.984	-0.048	-4.65	0.9726	1	0.965	27709
1778707380	1.032	-0.02	-1.66	1.039	1.039	0.9908	33650
1778621340	1.0494	0.01	0.90	1.065	1.0774999	1.045	19981
1778534940	1.04	0.05	5.04	1.02	1.06	1.02	23684
1778275200	0.9901	0.0401	4.22	0.89045	0.9901	0.89045	18681
1778188800	0.95	0.0502	5.58	0.9067	0.95	0.9067	48163
1778102520	0.8998	0.0598	7.12	0.8645	0.91005	0.84985	7991
1778016000	0.84	-0.0088	-1.04	0.8504	0.87432	0.84	12905
1777930140	0.8488	-0.0187	-2.16	0.8562	0.9	0.84315	11255
1777671000	0.8675	0.01255	1.47	0.89	0.925	0.8675	56865
1777584540	0.85495	-0.02305	-2.63	0.85908	0.8977	0.8300999	43372
1777498140	0.878	-0.03803	-4.15	0.91	0.9555	0.87267	17175
1777411800	0.91603	0.05253	6.08	0.84914	0.95	0.8488	36452
1777325400	0.8635	0.0036	0.42	0.9456	0.9456	0.830252	59882
1777065780	0.8599	0.0019	0.22	0.86	0.86	0.81848	50593
1776979740	0.858	0.0352	4.28	0.84	0.8728	0.8228	28774
1776893280	0.8228	0.053	6.88	0.7992	0.850933	0.7992	23830
1776806940	0.7698	-0.0302	-3.78	0.8088999	0.8377	0.7588	30137
1776720540	0.8	-0.0287	-3.46	0.8001	0.8545	0.8	45864
1776460800	0.8287	0.0287	3.59	0.8034	0.850613	0.8034	56332
1776374940	0.8	-0.05268	-6.18	0.87126	0.87126	0.8	128450
1776288360	0.85268	-0.02372	-2.71	0.86	0.86595	0.841	16725
1776202140	0.8764	0.0108	1.25	0.88	0.89	0.8393	47967
1776115740	0.8656	0.0018	0.21	0.87336	0.88395	0.8656	12072
1775856000	0.8638	-0.0342	-3.81	0.89	0.89	0.8638	4524
1775770140	0.898	0.0085	0.96	0.86055	0.898	0.86055	7481
1775683500	0.8895	0.0095	1.08	0.896	0.91	0.87	5291
1775596800	0.88	-0.001725	-0.20	0.88	0.88	0.8717	4219
1775510940	0.881725	0.052315	6.31	0.8	0.881725	0.8	13276
1775164920	0.82941	-0.08059	-8.86	0.8674	0.8674	0.8216	19085
1775078400	0.91	-0.019811	-2.13	0.92396	0.930428	0.85664	81418
1774992540	0.929811	0.134711	16.94	0.8	0.929811	0.8	46878
1774906080	0.7951	-0.0049	-0.61	0.835	0.85	0.777	36265
1774646940	0.8	-0.0185	-2.26	0.8185	0.8497	0.79	10515
1774560480	0.8185	-0.033621	-3.95	0.806	0.84	0.7976	28920
1774473900	0.852121	0.022121	2.67	0.881	0.921	0.852121	10005
1774387560	0.83	0.0121	1.48	0.8335	0.8786	0.826	43280
1774300800	0.8179	-0.0001	-0.01	0.8	0.89284	0.8	43755
1774041960	0.8179999	-0.0235	-2.79	0.85	0.88072	0.8179999	32556
1773955740	0.8415	-0.0785	-8.53	0.916	0.9579	0.803	40373
1773869340	0.92	-0.14	-13.21	1.02	1.04	0.91634	28744
1773782700	1.06	-0.05	-4.51	1.05	1.065	1.0201	4530
1773696120	1.1101	-0.01	-0.89	1.11	1.1399999	1.0506	77575
1773437340	1.1201	-0.12	-9.67	1.21	1.24	1.1201	63604
1773350400	1.24	-0.06	-4.62	1.32	1.32	1.229	31001