Revival Gold Inc (QX)【RVLGF】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	-0.0979	-15.9576202119	0.6135	0.6343	0.51	258304	0.59090043	CS
4	-0.10695	-17.1793430247	0.62255	0.6881	0.51	266029	0.60024892	CS
12	-0.1184	-18.6750788644	0.634	0.761	0.4917	259360	0.5975411	CS
26	-0.0039	-0.750721847931	0.5195	0.85	0.4686	316426	0.59389452	CS
52	0.1056	25.756097561	0.41	0.85	0.321	286642	0.52939425	CS
156	0.13248	34.5792441011	0.38312	0.85	0.1571	176148	0.40753407	CS
260	-0.0914	-15.057660626	0.607	0.85	0.1571	130766	0.4215634	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	0.5155999	-0.04956	-8.77	0.532	0.5652	0.51	564932
1780608540	0.56516	-0.00494	-0.87	0.5702	0.5897	0.562	124121
1780522140	0.5701	-0.0173	-2.95	0.5749	0.60657	0.5699999	372214
1780435740	0.5874	-0.02401	-3.93	0.5946	0.611	0.585	206666
1780349340	0.61141	0.00101	0.17	0.61	0.6343	0.5508999	182904
1780090080	0.6104	-0.0046	-0.75	0.6135	0.6228	0.5846	405613
1780003320	0.615	0.019	3.19	0.5699999	0.62	0.5699999	359880
1779917340	0.596	-0.004	-0.67	0.6	0.6157	0.5806	222656
1779830940	0.6	0.0009	0.15	0.6881	0.6881	0.5672	219317
1779484920	0.5991	0.0431	7.75	0.5377999	0.6257	0.5377999	369175
1779398880	0.556	-0.014	-2.46	0.5401	0.5659999	0.54	400035
1779312300	0.5699999	0.0223999	4.09	0.55	0.5699999	0.545	161967
1779225660	0.5476	-0.0425	-7.20	0.59	0.59	0.5451	353252
1779139740	0.5901	-0.0036	-0.61	0.5731	0.6161	0.5731	111064
1778880000	0.5937	-0.03516	-5.59	0.62	0.6356	0.58055	302764
1778793900	0.62886	-0.01114	-1.74	0.6419	0.64386	0.6257	233307
1778707380	0.64	-0.0015	-0.23	0.6535	0.6535	0.6263	220134
1778621340	0.6415	-0.0084	-1.29	0.66495	0.66495	0.6355	241344
1778534940	0.6499	0.006	0.93	0.651	0.6715	0.6115	386300
1778275200	0.6439	0.0439	7.32	0.62255	0.644	0.6201	181829
1778188800	0.6	-0.005	-0.83	0.605	0.6246	0.5891	205889
1778102520	0.605	0.02528	4.36	0.59109	0.62	0.59109	167989
1778016000	0.57972	0.00602	1.05	0.5899	0.6	0.57195	146587
1777930140	0.5737	-0.0139	-2.37	0.5632	0.5999	0.55725	170109
1777671000	0.5876	0.00377	0.65	0.5988	0.5988	0.5739	264427
1777584540	0.58383	0.02053	3.64	0.6496	0.6496	0.555	295169
1777498140	0.5633	-0.0167	-2.88	0.573	0.6	0.55	397268
1777411800	0.58	-0.0201	-3.35	0.5701	0.6	0.55923	586393
1777325400	0.6001	-0.0199	-3.21	0.602	0.6346	0.6	227254
1777065780	0.62	-0.00354	-0.57	0.6489	0.6489	0.62	107177
1776979740	0.62354	-0.00536	-0.85	0.6491	0.6491	0.61	128433
1776893280	0.6289	-0.0331	-5.00	0.6213999	0.6685	0.62	486199
1776806940	0.662	-0.076	-10.30	0.7411	0.761	0.661478	220620
1776720540	0.738	0.03774	5.39	0.7119	0.74	0.686	576155
1776460800	0.70026	0.03236	4.85	0.6679	0.71	0.66	380527
1776374940	0.6679	0.01	1.52	0.6596999	0.6712	0.6551	212244
1776288360	0.6579	-0.0246	-3.60	0.6975	0.74	0.655	97178
1776202140	0.6825	0.0075	1.11	0.675	0.6858	0.6636	188977
1776115740	0.675	0.0589	9.56	0.6359	0.675	0.6239	398570
1775856000	0.6161	0.0237	4.00	0.62	0.62482	0.5815	126108
1775770140	0.5924	0.01981	3.46	0.5958	0.603	0.573	149513
1775683500	0.57259	0.003932	0.69	0.619	0.619	0.5699999	354029
1775596800	0.568658	0.022358	4.09	0.5485	0.581	0.544	184832
1775510940	0.5463	-0.017166	-3.05	0.58	0.58	0.52	175365
1775164920	0.563466	-0.008784	-1.53	0.5649999	0.598	0.549264	85602
1775078400	0.57225	0.01525	2.74	0.5908	0.6001	0.5573	251250
1774992540	0.557	0.0430601	8.38	0.5447999	0.56606	0.5272	265183
1774906080	0.5139399	-0.01856	-3.49	0.535	0.552	0.5118	95585
1774646940	0.5325	0.0195	3.80	0.5286	0.55035	0.5214	194278
1774560480	0.513	-0.0409	-7.38	0.555	0.555	0.513	135609
1774473900	0.5538999	0.0111	2.04	0.5675	0.5675	0.55	114667
1774387560	0.5427999	0.0117999	2.22	0.535	0.54468	0.5196499	123939
1774300800	0.531	-0.00288	-0.54	0.53778	0.5484	0.50784	503803
1774041960	0.53388	-0.00512	-0.95	0.521	0.5558	0.5094999	584264
1773955740	0.539	-0.018	-3.23	0.536	0.5625	0.4917	376202
1773869340	0.557	-0.0059	-1.05	0.5573	0.5748	0.534	294128
1773782700	0.5629	-0.0108	-1.88	0.5679999	0.5907	0.55	241404
1773696120	0.5737	-0.0293	-4.86	0.59	0.606	0.56646	198878
1773437340	0.603	-0.04471	-6.90	0.634	0.6555	0.59788	276510
1773350400	0.64771	-0.028525	-4.22	0.68	0.68385	0.6289	161829
1773264540	0.676235	-0.013665	-1.98	0.7092	0.7131999	0.65324	174385
1773178080	0.6899	-0.01984	-2.80	0.6949999	0.725	0.684	289271
1773091740	0.70974	-0.00316	-0.44	0.7134	0.725	0.68498	189335
1772836140	0.7129	-0.0083	-1.15	0.725	0.725	0.7	165875