Riley Gold Corporation (QB)【RLYGF】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	-0.15928	-32.1712785296	0.4951	0.4951	0.2922	92629	0.35893951	CS
4	-0.25128	-42.8002043945	0.5871	0.6093	0.2922	35646	0.43854483	CS
12	-0.08918	-20.9835294118	0.425	1.02	0.2922	20650	0.4633528	CS
26	0.15542	86.1529933481	0.1804	1.02	0.1607	14726	0.43172337	CS
52	0.17462	108.325062035	0.1612	1.02	0.1254	12864	0.35036538	CS
156	0.21072	168.441247002	0.1251	1.02	0.072	11702	0.26560421	CS
260	-0.11258	-25.1070472792	0.4484	1.02	0.0553	12125	0.25160839	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
1782854880	0.33582	0	0.00	0.33582	0.33582	0.33582	0
1782768480	0.33582	0	0.00	0.33582	0.33582	0.33582	0
1782509280	0.33582	0.00172	0.51	0.3201	0.33582	0.3201	20127
1782422460	0.3341	-0.1176	-26.03	0.4205	0.4215	0.2922	199359
1782336000	0.4517	-0.06386	-12.39	0.4951	0.4951	0.4517	58401
1782249900	0.51556	0	0.00	0.51556	0.51556	0.51556	0
1782163500	0.51556	0.00216	0.42	0.524195	0.524195	0.51556	5922
1781818140	0.5134	0	0.00	0.5134	0.5134	0.5134	0
1781731740	0.5134	-0.0366	-6.65	0.5231	0.5270049	0.51254	7212
1781645340	0.55	-0.0197	-3.46	0.5352	0.55	0.5352	2503
1781558940	0.5697	0.0814	16.67	0.5351	0.5697	0.5351	11333
1781299620	0.4883	0	0.00	0.4883	0.4883	0.4883	0
1781213220	0.4883	-0.02624	-5.10	0.4888	0.4888	0.4883	2133
1781126940	0.51454	-0.01661	-3.13	0.5272599	0.5433	0.51434	74390
1781040540	0.53115	-0.02641	-4.74	0.54	0.54	0.5094999	31529
1780954140	0.5575599	0.0044599	0.81	0.5747	0.5747	0.54	3543
1780694940	0.5531	-0.01466	-2.58	0.5531	0.55395	0.5531	6366
1780608540	0.56776	0.01528	2.77	0.57636	0.6092999	0.5565	55329
1780522140	0.55248	-0.05982	-9.77	0.5871	0.5871	0.55248	20894
1780435740	0.6123	-0.1118	-15.44	0.5567	0.6123	0.5567	13549
1780349340	0.7241	0.2376	48.84	0.5088	1.02	0.4642	51607
1780090080	0.4865	0.0223	4.80	0.4786	0.4865	0.4786	3482
1780003320	0.4642	-0.01582	-3.30	0.4919	0.4919	0.4642	13040
1779917340	0.48002	0.04032	9.17	0.4606	0.5162	0.4578	136870
1779830520	0.4397	0	0.00	0.4397	0.4397	0.4397	0
1779484920	0.4397	0.0406	10.17	0.4397	0.4397	0.4397	3000
1779398460	0.3991	0	0.00	0.3991	0.3991	0.3991	0
1779312060	0.3991	0	0.00	0.3991	0.3991	0.3991	0
1779225660	0.3991	-0.0298	-6.95	0.495	0.495	0.3619	8825
1779139740	0.4289	0.0306	7.68	0.3975	0.4289	0.3	14968
1778880000	0.3983	-0.0217	-5.17	0.3983	0.3983	0.3983	1000
1778793900	0.42	0.0013	0.31	0.4074	0.44	0.4074	2400
1778707380	0.4187	-0.0142	-3.28	0.42082	0.42082	0.4187	1500
1778621340	0.4329	0.0318	7.93	0.3774	0.4329	0.3774	19030
1778534940	0.4011	-0.0386	-8.78	0.4011	0.4011	0.4011	10076
1778275200	0.4397	0	0.00	0.4397	0.4397	0.4397	5750
1778188800	0.4397	0.0097	2.26	0.4397	0.4397	0.4397	1000
1778103000	0.43	0	0.00	0.43	0.43	0.43	0
1778016600	0.43	0	0.00	0.43	0.43	0.43	0
1777930200	0.43	0	0.00	0.43	0.43	0.43	0
1777671000	0.43	0.03438	8.69	0.4059	0.43	0.4059	3400
1777584540	0.39562	0.01412	3.70	0.4344	0.4344	0.38622	3550
1777498200	0.3815	0	0.00	0.3815	0.3815	0.3815	0
1777411800	0.3815	-0.04482	-10.51	0.3815	0.3815	0.3815	5500
1777325400	0.42632	-0.02498	-5.54	0.42632	0.42632	0.42632	1505
1777066140	0.4513	0	0.00	0.4513	0.4513	0.4513	0
1776979740	0.4513	-0.0037	-0.81	0.43048	0.4513	0.43048	4000
1776893280	0.455	0.0083	1.86	0.4788	0.4788	0.455	6000
1776806940	0.4467	-0.00345	-0.77	0.4239	0.4467	0.4239	4004
1776720540	0.45015	-0.01825	-3.90	0.45142	0.45142	0.45015	750
1776461340	0.4684	0	0.00	0.4684	0.4684	0.4684	0
1776374940	0.4684	0	0.00	0.4684	0.4684	0.4684	0
1776288540	0.4684	0	0.00	0.4684	0.4684	0.4684	0
1776202140	0.4684	-0.0001	-0.02	0.4684	0.4684	0.4684	2500
1776115740	0.4685	0.0692	17.33	0.4685	0.4685	0.4685	100
1775856000	0.3993	0.0085	2.18	0.41082	0.41082	0.3993	5275
1775770140	0.3908	-0.0521	-11.76	0.4251	0.4251	0.3908	8057
1775683500	0.4429	0.0629	16.55	0.425	0.4719	0.425	37500
1775596800	0.38	0.0194001	5.38	0.4001	0.4001	0.38	5983
1775510940	0.3605999	0.0359199	11.06	0.355	0.4051	0.355	19800
1775164800	0.32468	0	0.00	0.32468	0.32468	0.32468	0
1775078400	0.32468	0.00058	0.18	0.32468	0.32468	0.32468	114