Radisson Mining Resources Inc (QX)【RMRDF】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	0.05418	9.64915405165	0.5615	0.66	0.55	613210	0.60561537	CS
4	-0.0154	-2.44026113963	0.63108	0.6841	0.50297	535285	0.57267998	CS
12	-0.06432	-9.45882352941	0.68	0.9544	0.50297	471158	0.69499002	CS
26	-0.05182	-7.76329588015	0.6675	0.9544	0.42	612881	0.60490034	CS
52	0.29318	90.9085271318	0.3225	0.9544	0.287707	594000	0.54821495	CS
156	0.49568	413.066666667	0.12	0.9544	0.1001	328915	0.40581423	CS
260	0.41568	207.84	0.2	0.9544	0.0575	271430	0.33058056	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
1783718940	0.61568	-0.01312	-2.09	0.6515	0.6515	0.614615	445710
1783632420	0.6288	0.0218	3.59	0.62005	0.65	0.60937	702153
1783545840	0.607	0.01116	1.87	0.6113	0.623	0.5686	595922
1783459740	0.59584	0.02874	5.07	0.62	0.66	0.5699999	952395
1783373340	0.5671	0.017	3.09	0.5615	0.5896	0.55	202368
1783027740	0.5501	0.0001	0.02	0.5688	0.5688	0.5343	271367
1782941280	0.55	0.0295	5.67	0.5151	0.55	0.5052	457738
1782854880	0.5205	0.0101	1.98	0.52	0.5279	0.50297	574531
1782768300	0.5104	-0.0458	-8.23	0.56	0.56	0.51	586005
1782509280	0.5562	0.0059	1.07	0.5547	0.5669999	0.55	145346
1782422460	0.5503	0.0103	1.91	0.5669	0.5669	0.5416	435245
1782336000	0.54	-0.02	-3.57	0.54	0.56	0.51572	1081997
1782250140	0.56	-0.03	-5.08	0.5800999	0.618385	0.55505	1254673
1782163500	0.59	0.0037	0.63	0.6	0.6121	0.5815	970275
1781818140	0.5863	-0.0437	-6.94	0.6101	0.6277199	0.5802	651529
1781731740	0.63	-0.01275	-1.98	0.68	0.68	0.63	237252
1781645340	0.64275	0.0142501	2.27	0.6201	0.65	0.62	108803
1781558940	0.6284999	0.0184999	3.03	0.6036	0.6841	0.6036	188794
1781299740	0.61	-0.0097	-1.57	0.63108	0.64	0.6088	218742
1781213220	0.6197	0.012985	2.14	0.6223	0.6415999	0.5971	322022
1781126940	0.606715	-0.023585	-3.74	0.6	0.63	0.576	468201
1781040540	0.6303	-0.0433	-6.43	0.7472	0.7472	0.63	446618
1780954140	0.6736	-0.0232	-3.33	0.7	0.7	0.67149	494354
1780694940	0.6968	-0.0132	-1.86	0.7461	0.7461	0.68	1028115
1780608540	0.71	-0.031	-4.18	0.7845	0.7845	0.71	422843
1780522140	0.741	-0.0453	-5.76	0.78	0.7961	0.73785	178972
1780435740	0.7863	0.0061	0.78	0.7967999	0.7967999	0.77429	137579
1780349340	0.7802	0.0004	0.05	0.7796999	0.791	0.7553	352509
1780090080	0.7798	0.021395	2.82	0.76	0.79	0.75	246684
1780003320	0.758405	0.023125	3.15	0.73472	0.7641	0.7272	307304
1779917340	0.73528	-0.01982	-2.62	0.75	0.75621	0.7326	390242
1779830940	0.7551	0.014145	1.91	0.7961	0.7961	0.7206	88954
1779484920	0.740955	0.000955	0.13	0.7401	0.763	0.7348	281224
1779398880	0.74	-0.0469	-5.96	0.793	0.793	0.74	265127
1779312300	0.7869	0.0328	4.35	0.7527	0.7931	0.7527	81281
1779225660	0.7541	-0.05372	-6.65	0.7973	0.7973	0.75	165805
1779139740	0.80782	0.02787	3.57	0.7763	0.86992	0.7763	103567
1778880000	0.77995	-0.0458	-5.55	0.83	0.83	0.775	265406
1778793900	0.82575	-0.03765	-4.36	0.8558	0.8558	0.815572	111048
1778707380	0.8634	0.0043	0.50	0.86	0.87	0.8354	102752
1778621340	0.8591	-0.0077	-0.89	0.8001	0.8803	0.8001	136567
1778534940	0.8668	0.0168	1.98	0.8447	0.91	0.84	650358
1778275200	0.85	0.0638	8.11	0.7937	0.85312	0.78884	352071
1778188800	0.7862	0.0071	0.91	0.7402	0.81	0.7402	350078
1778102520	0.7791	-0.0259	-3.22	0.874	0.874	0.758	1175029
1778016000	0.805	0.015	1.90	0.81	0.83	0.785	426529
1777930140	0.79	-0.0587	-6.92	0.8999	0.8999	0.7839199	622696
1777671000	0.8487	0.0046	0.54	0.9544	0.9544	0.8222	362588
1777584540	0.8441	0.0988	13.26	0.8	0.8596	0.7692	994077
1777498140	0.7453	-0.0403	-5.13	0.7703	0.7899	0.7305	835325
1777411800	0.7856	-0.0344	-4.20	0.82743	0.8349	0.7602	537729
1777325400	0.8199999	-0.0264	-3.12	0.90645	0.90645	0.8051	708648
1777065780	0.8464	0.0764	9.92	0.7789199	0.8464	0.77794	649670
1776979740	0.77	-0.0037	-0.48	0.81	0.81	0.76735	386191
1776893280	0.7737	0.0637	8.97	0.7372	0.7774	0.7295	836516
1776806940	0.71	-0.035	-4.70	0.8084	0.8084	0.71	435076
1776720540	0.745	0.08	12.03	0.67714	0.7693	0.67	1140579
1776460800	0.665	-0.0139	-2.05	0.68	0.7	0.66	360532
1776374940	0.6788999	0.0111	1.66	0.6683	0.6788999	0.64024	189355
1776288360	0.6677999	-0.0222	-3.22	0.6919999	0.7	0.66	179715
1776202140	0.6899999	0.0199999	2.99	0.673	0.6908	0.6615	696904
1776115740	0.67	0.0279	4.35	0.6486	0.68	0.6445999	561120