Silver Tiger Metals Inc (QX)【SLVTF】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	0.0388	6.97590794678	0.5562	0.6665	0.5441	198901	0.58824269	CS
4	0.0975	19.5979899497	0.4975	0.68785	0.4602	373595	0.5650654	CS
12	-0.0315	-5.02793296089	0.6265	0.72	0.4001	368067	0.58971814	CS
26	-0.103	-14.7564469914	0.698	1.04	0.4001	650224	0.67737123	CS
52	0.25786	76.4845464792	0.33714	1.04	0.337125	631608	0.61146646	CS
156	0.4372	277.059569075	0.1578	1.04	0.1031	368776	0.43099124	CS
260	0.155	35.2272727273	0.44	1.04	0.1031	269685	0.40825867	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
1783373340	0.595	0.0029	0.49	0.6417	0.6417	0.5901999	188309
1783027740	0.5921	0.0121	2.09	0.59	0.6665	0.556934	373096
1782941280	0.58	0.0100001	1.75	0.5827	0.5827	0.55802	156081
1782854880	0.5699999	0.0236499	4.33	0.5562	0.5699999	0.5441	78118
1782768300	0.54635	-0.00565	-1.02	0.5401	0.5722	0.528	93749
1782509280	0.552	0.0219	4.13	0.53996	0.5613	0.5185999	110768
1782422460	0.5301	0.013	2.51	0.51	0.5473	0.51	263262
1782336000	0.5171	-0.0129	-2.43	0.5613	0.5613	0.488	495673
1782250140	0.53	-0.0458	-7.95	0.6009	0.6009	0.53	526235
1782163500	0.5758	-0.0658	-10.26	0.5885	0.62	0.5508	318987
1781818140	0.6415999	0.0515999	8.75	0.5502	0.68785	0.5502	843503
1781731740	0.59	-0.02	-3.28	0.6289	0.6289	0.5807	238778
1781645340	0.61	0.00105	0.17	0.5779	0.6299	0.5779	357319
1781558940	0.60895	0.01711	2.89	0.6015	0.66548	0.5998	556007
1781299740	0.59184	0.0399401	7.24	0.5557	0.5966	0.538525	370983
1781213220	0.5518999	0.0804799	17.07	0.48	0.5556	0.462	702616
1781126940	0.47142	-0.03858	-7.56	0.5	0.509	0.4602	544144
1781040540	0.51	0.02	4.08	0.4975	0.5145999	0.46565	507084
1780954140	0.49	-0.0155	-3.07	0.5	0.515	0.49	535795
1780694940	0.5054999	-0.045	-8.17	0.55	0.55	0.49	639368
1780608540	0.5505	0.0005	0.09	0.5964	0.5964	0.53772	225852
1780522140	0.55	-0.0294	-5.07	0.5316999	0.58	0.5316999	280973
1780435740	0.5794	0.0088	1.54	0.5699999	0.5798	0.5655	151553
1780349340	0.5706	-0.0057	-0.99	0.575	0.5857	0.56	487207
1780090080	0.5763	-0.0137	-2.32	0.5652	0.6096	0.5609499	602745
1780003320	0.59	0.0203	3.56	0.5417	0.60022	0.5417	319333
1779917340	0.5697	-0.012505	-2.15	0.5766	0.58	0.56	248929
1779830940	0.582205	0.008085	1.41	0.5601	0.5896	0.5601	371565
1779484920	0.57412	-0.00568	-0.98	0.5701	0.5919	0.5648	261964
1779398880	0.5798	0.0001751	0.03	0.5931	0.5931	0.5638	137685
1779312300	0.5796249	0.0196249	3.50	0.5929	0.5929	0.5588999	259051
1779225660	0.56	-0.01555	-2.70	0.5901	0.5978	0.55744	178467
1779139740	0.57555	-0.03575	-5.85	0.4001	0.6349	0.4001	796964
1778880000	0.6113	-0.05775	-8.63	0.6	0.6375999	0.6	362773
1778793900	0.66905	-0.02225	-3.22	0.6899999	0.6899999	0.6613	269863
1778707380	0.6913	0.0043	0.63	0.6899999	0.72	0.662	284110
1778621340	0.687	0.0131	1.94	0.68	0.687	0.6366	414704
1778534940	0.6739	0.050094	8.03	0.64	0.6739	0.5619	539021
1778275200	0.623806	0.0124561	2.04	0.6257	0.6383	0.61255	115640
1778188800	0.6113499	-0.001283	-0.21	0.641	0.6552	0.6082	319606
1778102520	0.612633	0.0456331	8.05	0.61	0.6291	0.58	553761
1778016000	0.5669999	-0.003	-0.53	0.596	0.5992499	0.5644	343546
1777930140	0.5699999	-0.02896	-4.84	0.6391	0.6393	0.5699999	502508
1777671000	0.59896	0.005026	0.85	0.6037	0.6098	0.5818	285941
1777584540	0.593934	0.023134	4.05	0.575	0.596	0.573	328961
1777498140	0.5708	-0.0232	-3.91	0.5793	0.5898	0.5617	318128
1777411800	0.594	-0.0235	-3.81	0.5669	0.63312	0.5669	247137
1777325400	0.6175	-0.0125	-1.98	0.653	0.6545	0.5998	198082
1777065780	0.63	0.0142	2.31	0.61	0.6534	0.61	471868
1776979740	0.6158	-0.029	-4.50	0.6458	0.6458	0.60316	299715
1776893280	0.6448	0.0318	5.19	0.6798999	0.6798999	0.61	209354
1776806940	0.613	-0.0452	-6.87	0.6583	0.6637999	0.613	757169
1776720540	0.6582	-0.0074	-1.11	0.65	0.6692	0.6433	376032
1776460800	0.6656	0.0104	1.59	0.6519	0.6899999	0.6505	483915
1776374940	0.6552	-0.0047	-0.71	0.6528	0.68	0.651	246123
1776288360	0.6599	0.0065	0.99	0.7	0.7	0.639	424066
1776202140	0.6534	0.0287	4.59	0.6264999	0.667	0.6264999	405620
1776115740	0.6247	0.0024	0.39	0.628	0.628	0.6	208535
1775856000	0.6223	-0.0127	-2.00	0.65	0.6687999	0.6132	320213
1775770140	0.635	0.0369	6.17	0.608	0.6451	0.6	301388
1775683500	0.5981	0.0181	3.12	0.612	0.66	0.59645	532527
1775596800	0.58	-0.00824	-1.40	0.6	0.6	0.56054	386242