Starcore International Mines Ltd (QX)【SHVLF】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	-0.0369	-10.2756892231	0.3591	0.3748	0.3012	72690	0.32101185	CS
4	-0.04904	-13.2097834285	0.37124	0.45162	0.3012	79439	0.3449605	CS
12	-0.2943	-47.7372262774	0.6165	0.67078	0.3012	100284	0.45816854	CS
26	-0.4578	-58.6923076923	0.78	1.15	0.3012	119600	0.62692701	CS
52	0.1072	49.8604651163	0.215	1.15	0.2	116753	0.54906772	CS
156	0.2275	240.232312566	0.0947	1.15	0.0491	84278	0.51811097	CS
260	0.1126	53.7213740458	0.2096	1.15	0.0491	62439	0.49523672	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.3222	0.0022	0.69	0.3205	0.3222	0.3181	88000
1783632420	0.32	0	0.00	0.32695	0.3331	0.32	211958
1783545840	0.32	-0.0039	-1.20	0.30854	0.3207	0.3012	31071
1783459740	0.3239	-0.0402	-11.04	0.3748	0.3748	0.3239	45042
1783373340	0.3641	0.01035	2.93	0.3590999	0.3641	0.3590999	2688
1783027740	0.35375	-0.00065	-0.18	0.36306	0.365	0.3523	22720
1782941280	0.3544	0.0219	6.59	0.3544	0.3544	0.3544	125
1782854880	0.3325	-0.0009	-0.27	0.3375	0.3375	0.3325	20875
1782768300	0.3333999	0.0143999	4.51	0.3333999	0.3333999	0.3333999	204
1782509280	0.319	-0.0099	-3.01	0.3392	0.3474999	0.3157	373619
1782422460	0.3289	-0.0016	-0.48	0.33495	0.3396	0.3136	71869
1782336000	0.3305	2.0E-5	0.01	0.3174	0.3305	0.31	205785
1782250140	0.33048	-0.00832	-2.46	0.3499	0.3499	0.33048	5125
1782163500	0.3388	-0.0359	-9.58	0.3535	0.3535	0.33578	40550
1781818140	0.3747	-0.0084	-2.19	0.38	0.3871	0.3747	45250
1781731740	0.3831	-0.02258	-5.57	0.4216	0.424	0.3831	79525
1781645340	0.40568	-0.00297	-0.73	0.4009	0.4196	0.4	69279
1781558940	0.40865	0.04265	11.65	0.42	0.45162	0.4071	194524
1781299740	0.366	0.0095	2.66	0.37124	0.3845	0.366	9685
1781213220	0.3565	0.02124	6.34	0.3395	0.3701	0.3395	92225
1781126940	0.33526	-0.00474	-1.39	0.3499	0.3499	0.30124	164951
1781040540	0.34	-0.0185	-5.16	0.34	0.3649	0.33374	251771
1780954140	0.3585	0.0041	1.16	0.3713	0.375	0.3498	166778
1780694940	0.3544	-0.055775	-13.60	0.4	0.40247	0.35	438725
1780608540	0.410175	0.0001751	0.04	0.4001	0.43	0.4001	111900
1780522140	0.4099999	-0.0186	-4.34	0.433	0.433	0.4099999	138370
1780435740	0.4286	-0.0391	-8.36	0.43944	0.4439	0.4286	31650
1780349340	0.4677	0.01575	3.48	0.445	0.4677	0.4231	62484
1780090080	0.45195	-0.00305	-0.67	0.4672	0.4672	0.445	103270
1780003320	0.455	-0.006	-1.30	0.4554	0.466	0.43856	68076
1779917340	0.461	-0.0314	-6.38	0.4759	0.49324	0.45962	80875
1779830940	0.4924	0.01654	3.48	0.45524	0.503	0.45524	36071
1779484920	0.47586	0.01586	3.45	0.465	0.47586	0.4618	41377
1779398880	0.46	-0.003335	-0.72	0.4542	0.46	0.4542	33775
1779312300	0.463335	0.017585	3.95	0.3778	0.473	0.3778	75699
1779225660	0.44575	-0.07635	-14.62	0.522	0.522	0.435	286506
1779139740	0.5221	-0.0044	-0.84	0.54495	0.54715	0.5221	21868
1778880000	0.5265	-0.0387	-6.85	0.53574	0.53574	0.5036	37133
1778793900	0.5652	-0.0348	-5.80	0.5652	0.5652	0.5652	17800
1778707380	0.6	-0.01192	-1.95	0.605	0.6079	0.5815	70696
1778621340	0.61192	0.00592	0.98	0.61	0.61192	0.5746	36334
1778534940	0.606	0.0360001	6.32	0.5741	0.6157	0.5741	143574
1778275200	0.5699999	0.0099999	1.79	0.5	0.59016	0.5	29140
1778188800	0.56	-0.0039	-0.69	0.5955	0.5955	0.56	118246
1778102520	0.5639	0.0539	10.57	0.5266999	0.57484	0.5266999	59130
1778016000	0.51	0.004	0.79	0.513	0.52	0.51	24463
1777930140	0.506	-0.02262	-4.28	0.53038	0.53038	0.506	17131
1777671000	0.52862	-0.00668	-1.25	0.5122	0.5728	0.5122	89265
1777584540	0.5353	0.0253	4.96	0.51	0.5405799	0.5	108430
1777498140	0.51	-0.0035	-0.68	0.5116	0.5142	0.50485	84700
1777411800	0.5135	-0.03216	-5.89	0.5271	0.5271	0.50671	11101
1777325400	0.54566	-0.00054	-0.10	0.5464599	0.5474	0.54208	15906
1777065780	0.5462	-0.0043	-0.78	0.5561	0.56	0.5462	17249
1776979740	0.5505	-0.0295	-5.09	0.5754	0.58	0.5335	108727
1776893280	0.58	-0.01378	-2.32	0.60866	0.62082	0.5754	90588
1776806940	0.59378	-0.05007	-7.78	0.6282	0.6283	0.5875399	88933
1776720540	0.64385	-0.00745	-1.14	0.65	0.65	0.62988	63105
1776460800	0.6513	0.0510001	8.50	0.6165	0.67078	0.6165	848287
1776374940	0.6002999	0.0062999	1.06	0.59358	0.6004	0.57546	101850
1776288360	0.594	0.0056	0.95	0.58	0.594	0.5662	159700
1776202140	0.5884	0.0369	6.69	0.58	0.6049	0.5666	170736
1776115740	0.5515	0.0315	6.06	0.486	0.5564	0.486	103716