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	-0.0371	-7.27450980392	0.51	0.51	0.3714	463060	0.45292702	CS
4	-0.1406	-22.9176854116	0.6135	0.6343	0.3714	329223	0.51453391	CS
12	-0.1071	-18.4655172414	0.58	0.761	0.3714	285356	0.57722234	CS
26	-0.0971	-17.0350877193	0.57	0.85	0.3714	318256	0.58920983	CS
52	0.1056	28.7503403213	0.3673	0.85	0.321	294987	0.53351207	CS
156	0.12095	34.3656769427	0.35195	0.85	0.1571	181616	0.41086799	CS
260	-0.0401	-7.81676413255	0.513	0.85	0.1571	133817	0.42282035	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
1782509280	0.4729	0.0199	4.39	0.45	0.4768	0.45	154925
1782422460	0.453	0.0178	4.09	0.4725	0.4725	0.44	477417
1782336000	0.4352	-0.0438	-9.14	0.3714	0.48075	0.3714	870288
1782250140	0.479	-0.0159	-3.21	0.48	0.5078	0.4503	363778
1782163500	0.4949	-0.021	-4.07	0.51	0.51	0.48	140757
1781818140	0.5159	-0.0274	-5.04	0.5014999	0.5355	0.5014999	267483
1781731740	0.5433	-0.0218	-3.86	0.5699999	0.57045	0.5308	229869
1781645340	0.5651	0.0245	4.53	0.56496	0.5709	0.55028	136917
1781558940	0.5406	0.0256	4.97	0.5339	0.5701	0.5339	464862
1781299740	0.515	0.0065001	1.28	0.5198	0.53344	0.5001	136472
1781213220	0.5084999	0.0180099	3.67	0.4999	0.516	0.48	393050
1781126940	0.49049	-0.01851	-3.64	0.4755	0.4951	0.451	302201
1781040540	0.509	-0.0061	-1.18	0.51	0.5294	0.47955	313606
1780954140	0.5151	-0.0005	-0.10	0.5414	0.5414	0.4515	302090
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