Soma Gold Corporation (QX)【SMAGF】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	-0.0562	-10.0142551675	0.5612	0.5612	0.469	70279	0.49175165	CS
4	-0.2245	-30.7745030843	0.7295	0.758	0.469	82672	0.57546124	CS
12	-0.685	-57.5630252101	1.19	1.5	0.469	79553	0.81026767	CS
26	-0.775	-60.546875	1.28	1.9	0.469	73464	1.11160386	CS
52	-0.4244	-45.6638691629	0.9294	1.9	0.469	74633	1.04172947	CS
156	0.0749	17.4145547547	0.4301	1.9	0.3039	45394	0.82462849	CS
260	0.269	113.983050847	0.236	1.9	0.1713	38378	0.73356839	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
1782509280	0.5054	-0.0062	-1.21	0.50126	0.532	0.50126	60100
1782422460	0.5116	0.0345	7.23	0.5094999	0.5116	0.5046	59032
1782336000	0.4771	-0.034	-6.65	0.485	0.51	0.477	190760
1782250140	0.5111	0	0.00	0.53008	0.53008	0.5111	14470
1782163500	0.5111	-0.0289	-5.35	0.5612	0.5612	0.5111	27032
1781818140	0.54	-0.03	-5.26	0.5633	0.5633	0.54	106505
1781731740	0.5699999	0.0041999	0.74	0.5663	0.57665	0.5663	64100
1781645340	0.5658	0.01688	3.08	0.56	0.5687799	0.5491	65000
1781558940	0.54892	-0.00374	-0.68	0.56	0.595	0.54892	126500
1781299740	0.55266	0.00186	0.34	0.5444	0.55266	0.5397	132848
1781213220	0.5508	0.0307	5.90	0.5201	0.5508999	0.5134	66882
1781126940	0.5201	0.0099	1.94	0.518	0.5247	0.515	52150
1781040540	0.5102	-0.0875	-14.64	0.585	0.585	0.5101	115815
1780954140	0.5977	-0.0283	-4.52	0.6201	0.6341	0.5977	38501
1780694940	0.626	-0.1163	-15.67	0.7395	0.7395	0.6	137841
1780608540	0.7423	0.06878	10.21	0.7113	0.758	0.7113	159037
1780522140	0.67352	-0.04298	-6.00	0.69668	0.6974	0.67352	20800
1780435740	0.7165	0.048	7.18	0.6794	0.7165	0.6794	80111
1780349340	0.6685	0.0085	1.29	0.7295	0.7295	0.6666	53276
1780090080	0.66	-0.01269	-1.89	0.6722	0.68	0.61	153113
1780003320	0.67269	0.02769	4.29	0.686	0.686	0.64	36914
1779917340	0.645	-0.035	-5.15	0.671	0.671	0.645	83638
1779830940	0.68	0.02	3.03	0.66	0.7034	0.6368	132388
1779484920	0.66	-0.005	-0.75	0.6707	0.68	0.65	151485
1779398880	0.665	-0.01418	-2.09	0.6999	0.6999	0.665	7600
1779312300	0.67918	0.00918	1.37	0.6393	0.6991	0.6393	39324
1779225660	0.67	-0.00818	-1.21	0.5838	0.675	0.5838	12520
1779139740	0.67818	-0.01717	-2.47	0.67212	0.67818	0.67212	7728
1778880000	0.69535	-0.01965	-2.75	0.686468	0.715	0.646	48970
1778793900	0.715	-0.02	-2.72	0.6498	0.72616	0.6498	49445
1778707380	0.735	-0.025	-3.29	0.7713	0.7713	0.735	35885
1778621340	0.76	-0.0011	-0.14	0.76	0.7682	0.7426	81650
1778534940	0.7611	-0.0189	-2.42	0.795	0.8126	0.76	96601
1778275200	0.78	0.032	4.28	0.8	0.8129999	0.77	85970
1778188800	0.748	-0.052	-6.50	0.83	0.8398	0.748	126800
1778102520	0.8	0.002	0.25	0.8038	0.857	0.798	169218
1778016000	0.798	-0.012	-1.48	0.83966	0.83966	0.7969	79051
1777930140	0.81	-0.091	-10.10	0.7991	0.89	0.7971	177241
1777671000	0.901	-0.0593	-6.18	0.923	0.93456	0.9	183058
1777584540	0.9603	0.0294	3.16	0.95878	0.96536	0.95614	31500
1777498140	0.9309	-0.0199	-2.09	0.9278	0.95	0.9264	21050
1777411800	0.9508	-0.0269	-2.75	0.96	0.96199	0.93822	29189
1777325400	0.9777	-0.0423	-4.15	1.0009999	1.0009999	0.969	19028
1777065780	1.02	0.01	0.99	1	1.05	0.9887	85335
1776979740	1.01	-0.04	-3.81	1.07	1.07	1.004	93013
1776893280	1.05	-0.24	-18.60	1.22	1.22	1.0089999	388292
1776806940	1.29	-0.11	-7.86	1.3799999	1.3799999	1.28	22653
1776720540	1.4	-0.04	-2.71	1.3899999	1.42	1.389	20100
1776460800	1.439	0.07	4.73	1.3919999	1.5	1.3919999	73875
1776374940	1.374	-0.01	-0.87	1.407	1.42	1.355	16065
1776288360	1.3859999	-0.09	-6.35	1.45	1.45	1.37	35070
1776202140	1.48	0.17	12.87	1.3112	1.48	1.3112	96921
1776115740	1.3112	0.01	1.02	1.17	1.32	1.17	8056
1775856000	1.298	-0.01	-0.92	1.304	1.318	1.256	104459
1775770140	1.31	0.01	0.77	1.31	1.31	1.26	73149
1775683500	1.3	0.04	3.05	1.31	1.35	1.28	101899
1775596800	1.2615	-0	-0.23	1.228	1.2616	1.228	35674
1775510940	1.2644	0	0.35	1.19	1.29	1.19	29362
1775164920	1.26	-0.05	-3.45	1.29	1.29	1.24	52388
1775078400	1.305	0.01	1.16	1.32	1.33	1.29	56999
1774992540	1.29	0.09	7.50	1.2	1.303	1.2	23060
1774906080	1.2	-0.03	-2.44	1.29	1.29	1.17	15981