Southern Silver Exploration Corporation (QX)【SSVFF】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	0.0113	3.49088662342	0.3237	0.41252	0.31	284052	0.36514039	CS
4	-0.05325	-13.7153895686	0.38825	0.48	0.2765	320589	0.37255387	CS
12	-0.0497	-12.9191577853	0.3847	0.5	0.2765	345633	0.39608451	CS
26	-0.1252	-27.2055627988	0.4602	0.8294	0.2765	641696	0.5167122	CS
52	0.1587	90.0170164492	0.1763	0.8294	0.14	762607	0.36484843	CS
156	0.202	151.879699248	0.133	0.8294	0.0803	353448	0.30931424	CS
260	-0.0531	-13.6820407112	0.3881	0.8294	0.0803	274504	0.2888969	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
1781818140	0.335	-0.0275	-7.59	0.35148	0.37	0.3261	714578
1781731740	0.3625	-0.0242	-6.26	0.387	0.3995	0.3603	351961
1781645340	0.3867	0.0067	1.76	0.4	0.41252	0.3715	104265
1781558940	0.38	0.0219001	6.12	0.4	0.4	0.36497	297194
1781299740	0.3580999	0.0031999	0.90	0.3805	0.3805	0.33	341841
1781213220	0.3549	0.0449	14.48	0.3237	0.3549	0.31	324997
1781126940	0.31	-0.00568	-1.80	0.2765	0.35	0.2765	298769
1781040540	0.31568	-0.00432	-1.35	0.3058	0.334	0.304	200662
1780954140	0.32	-0.009	-2.74	0.3404	0.3404	0.32	422909
1780694940	0.329	-0.0482	-12.78	0.377	0.4004	0.3219	601132
1780608540	0.3772	-0.0027	-0.71	0.37755	0.39	0.3735	179680
1780522140	0.3799	-0.0102	-2.61	0.4597	0.4597	0.3699	343812
1780435740	0.3901	-0.03214	-7.61	0.44	0.48	0.3827	614895
1780349340	0.42224	0.00632	1.52	0.4243	0.4283	0.3863	355579
1780090080	0.41592	0.01068	2.64	0.40162	0.42	0.3933	208667
1780003320	0.40524	0.00824	2.08	0.39	0.43	0.3827	295051
1779917340	0.397	-0.023	-5.48	0.405	0.41378	0.396	181928
1779830940	0.42	0.03	7.69	0.3369	0.4237	0.3369	424292
1779484920	0.39	-0.0172	-4.22	0.4	0.4183	0.38	283906
1779398880	0.4072	0.0117	2.96	0.38825	0.4093	0.37	259660
1779312300	0.3955	0.0169	4.46	0.352	0.40696	0.352	229041
1779225660	0.3786	-0.0236	-5.87	0.389	0.391	0.36946	353992
1779139740	0.4022	-0.0128	-3.08	0.4424	0.4424	0.3891	137356
1778880000	0.415	-0.0251	-5.70	0.457	0.457	0.3932	370520
1778793900	0.4401	-0.0278	-5.94	0.4602	0.4602	0.43091	265673
1778707380	0.4679	-0.0033	-0.70	0.48	0.5	0.4435	690328
1778621340	0.4712	0.0344	7.88	0.426	0.47272	0.415	476745
1778534940	0.4368	0.0119	2.80	0.419	0.4746	0.4099999	579629
1778275200	0.4249	0.0215911	5.35	0.4	0.4408	0.4	534974
1778188800	0.4033089	0.0019089	0.48	0.45186	0.45186	0.398638	369415
1778102520	0.4014	0.0416	11.56	0.3529	0.4106	0.3529	362485
1778016000	0.3598	-0.0153	-4.08	0.3809	0.39344	0.3598	201884
1777930140	0.3751	-0.0111	-2.87	0.3987	0.4059	0.3631	456533
1777671000	0.3862	0.01026	2.73	0.386	0.4028	0.3767	247014
1777584540	0.37594	0.02114	5.96	0.397	0.4	0.3597	482621
1777498140	0.3548	-0.0052	-1.44	0.3582	0.3664	0.3504	132474
1777411800	0.36	-0.022	-5.76	0.3906	0.3906	0.3493	326567
1777325400	0.382	0.0084701	2.27	0.374839	0.382	0.3623	340344
1777065780	0.3735299	0.0035299	0.95	0.3777	0.3897	0.36785	118058
1776979740	0.37	-0.033	-8.19	0.4181	0.4181	0.3647	310452
1776893280	0.403	0.0195	5.08	0.4055	0.4176	0.392	293952
1776806940	0.3835	-0.0494	-11.41	0.4329	0.4329	0.3827	503943
1776720540	0.4329	-0.0179	-3.97	0.4884	0.4884	0.417	174401
1776460800	0.4508	0.01854	4.29	0.4499	0.4808	0.4385	409191
1776374940	0.43226	-0.00774	-1.76	0.452528	0.4564	0.42845	126633
1776288360	0.44	-0.002	-0.45	0.4275	0.457	0.42655	173426
1776202140	0.442	0.017	4.00	0.4499	0.46	0.4297	304767
1776115740	0.425	-0.0047	-1.09	0.3965	0.43	0.393	219537
1775856000	0.4297	-0.011236	-2.55	0.4499	0.4499	0.4182	224689
1775770140	0.440936	0.044236	11.15	0.4099	0.4434	0.4099	159486
1775683500	0.3967	0.0067	1.72	0.44	0.446	0.3953999	433424
1775596800	0.39	-0.0118	-2.94	0.4	0.4207	0.37	843547
1775510940	0.4018	-0.00607	-1.49	0.4073	0.4108	0.38757	235949
1775164920	0.40787	-0.02503	-5.78	0.3911	0.42357	0.3792	383972
1775078400	0.4329	0.0031	0.72	0.459	0.459	0.41468	454723
1774992540	0.4298	0.0757501	21.40	0.3731999	0.436	0.3719	530464
1774906080	0.3540499	-0.01595	-4.31	0.3938	0.3938	0.352	151323
1774646940	0.37	0.0054	1.48	0.3452	0.3951	0.3452	805060
1774560480	0.3646	-0.0497	-12.00	0.3847	0.405	0.3523	540894
1774473900	0.4143	0.0256	6.59	0.42	0.43	0.4059	350584
1774387560	0.3887	0.0067	1.75	0.4099	0.4124	0.37263	397630
1774300800	0.382	0.0455	13.52	0.3447	0.4018	0.3266	858980