Sitka Gold Corporation (QX)【SITKF】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	-0.0127	-1.62820512821	0.78	0.83525	0.72	94035	0.79762776	CS
4	-0.0325	-4.06351587897	0.7998	0.88	0.7156	120153	0.78891134	CS
12	0.0273	3.68918918919	0.74	0.88	0.55	148127	0.6956479	CS
26	0.0773	11.2028985507	0.69	0.88	0.55	205362	0.70550176	CS
52	0.3673	91.825	0.4	0.966	0.36	194985	0.66913233	CS
156	0.6813	792.209302326	0.086	0.966	0.068	166177	0.42120448	CS
260	0.6173	411.533333333	0.15	0.966	0.064	122983	0.38514736	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
1780608540	0.7673	-0.00114	-0.15	0.76628	0.77	0.74412	232450
1780522140	0.76844	-0.01722	-2.19	0.7762	0.7809	0.72	62487
1780435740	0.78566	-0.0039	-0.49	0.788893	0.8005	0.7774	48025
1780349340	0.78956	-0.03544	-4.30	0.8211	0.8211	0.77667	140262
1780090080	0.825	0.0568	7.39	0.7791	0.83525	0.772265	175822
1780003320	0.7682	0.0144	1.91	0.78	0.78	0.732	43579
1779917340	0.7538	0.01665	2.26	0.75	0.79025	0.7334	203970
1779830940	0.73715	0.00335	0.46	0.736	0.7441	0.726	56900
1779484920	0.7338	-0.0262	-3.45	0.74	0.76626	0.72	236400
1779398880	0.76	0.0117	1.56	0.7156	0.76	0.7156	26918
1779312300	0.7483	-0.0063	-0.83	0.7659	0.7659	0.7483	64804
1779225660	0.7546	-0.0154	-2.00	0.7791	0.781071	0.74815	217947
1779139740	0.77	-0.0113	-1.45	0.77602	0.77602	0.7679899	21905
1778880000	0.7813	-0.0501	-6.03	0.8048999	0.81	0.7755	266185
1778793900	0.8314	0.0091	1.11	0.825	0.839	0.8169999	97381
1778707380	0.8223	-0.0377	-4.38	0.85	0.8594	0.8223	55775
1778621340	0.86	0.0044	0.51	0.8179999	0.88	0.8179999	122162
1778534940	0.8556	0.044664	5.51	0.79316	0.8585	0.7704	231757
1778275200	0.810936	0.030233	3.87	0.7946	0.8149	0.7946	130802
1778188800	0.780703	0.006743	0.87	0.7998	0.8016799	0.761625	79835
1778102520	0.77396	0.03396	4.59	0.7564999	0.79	0.75	220114
1778016000	0.74	0.01285	1.77	0.748	0.75	0.731	104243
1777930140	0.72715	0.02777	3.97	0.6909999	0.7422	0.6909999	152685
1777671000	0.69938	-0.00052	-0.07	0.7002	0.7005	0.69262	55565
1777584540	0.6999	-0.0101	-1.42	0.71	0.7174	0.6898	151819
1777498140	0.71	0.047	7.09	0.6704	0.71	0.6704	179940
1777411800	0.663	-0.00549	-0.82	0.67	0.67972	0.64946	184546
1777325400	0.66849	-0.01251	-1.84	0.681	0.68148	0.6617	75665
1777065780	0.681	0.0171	2.58	0.67	0.681	0.67	51236
1776979740	0.6639	-0.0064	-0.95	0.6508	0.6763	0.6493	105950
1776893280	0.6703	0.0203	3.12	0.6461	0.68345	0.646	194143
1776806940	0.65	-0.06045	-8.51	0.6976	0.6976	0.65	532900
1776720540	0.71045	0.00445	0.63	0.6899999	0.7121	0.6871199	216787
1776460800	0.706	0.0252701	3.71	0.6921	0.732	0.6921	227110
1776374940	0.6807299	-0.01967	-2.81	0.721	0.748	0.67	496740
1776288360	0.7004	0.0054001	0.78	0.705	0.7278	0.6926	297338
1776202140	0.6949999	0.0488799	7.57	0.6562	0.6949999	0.64805	263269
1776115740	0.64612	0.00612	0.96	0.613	0.6510399	0.613	82931
1775856000	0.64	0.0015	0.23	0.683	0.683	0.6276	67410
1775770140	0.6385	0.0129	2.06	0.6462	0.6462	0.615	45600
1775683500	0.6256	0.0017	0.27	0.6329	0.6329	0.6187	42660
1775596800	0.6239	-0.0002	-0.03	0.619233	0.6239	0.6041	69584
1775510940	0.6241	-0.01185	-1.86	0.65	0.65	0.6133	38350
1775164920	0.63595	0.0145001	2.33	0.604	0.6408	0.604	96598
1775078400	0.6214499	-0.00235	-0.38	0.5921999	0.6284	0.5921999	106648
1774992540	0.6238	0.0635	11.33	0.6142	0.6238	0.58	205306
1774906080	0.5603	-0.0392	-6.54	0.6142	0.6142	0.5603	151569
1774646940	0.5995	0.0159	2.72	0.5825	0.5995	0.58	82884
1774560480	0.5836	0.0006	0.10	0.58396	0.58964	0.58	40664
1774473900	0.583	-0.00225	-0.38	0.60925	0.6095	0.5816	91198
1774387560	0.58525	-0.01475	-2.46	0.584747	0.5891999	0.581	49233
1774300800	0.6	0.025	4.35	0.58	0.6042999	0.56	162118
1774041960	0.575	0.0123	2.19	0.5604	0.575	0.55	226811
1773955740	0.5627	-0.0508	-8.28	0.633	0.633	0.55	298864
1773869340	0.6135	-0.039	-5.98	0.6594	0.6594	0.6052	182931
1773782700	0.6525	-0.0268	-3.95	0.7014	0.7014	0.6525	102283
1773696120	0.6793	-0.01936	-2.77	0.7147	0.7147	0.67	371897
1773437340	0.6986599	-0.02634	-3.63	0.7062	0.73	0.6899999	105546
1773350400	0.725	-0.0186	-2.50	0.74	0.7469	0.7151	177318
1773264540	0.7436	-0.0173	-2.27	0.75335	0.7568	0.7227	302405
1773178080	0.7609	0.02347	3.18	0.702	0.7722	0.702	94183
1773091740	0.73743	-0.01647	-2.18	0.74	0.7496	0.6947	191643
1772836140	0.7539	0.0189	2.57	0.738	0.7539	0.72	236803
1772749680	0.735	-0.0314	-4.10	0.8	0.8	0.72	175063