Silver Storm Mining Ltd (QX)【SVRSF】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	-0.0969	-24.0805168986	0.4024	0.4086	0.3055	594549	0.34282423	CS
4	-0.1521	-33.2386363636	0.4576	0.488	0.3055	615854	0.39799886	CS
12	-0.0446	-12.7392173665	0.3501	0.488	0.26	775426	0.35618715	CS
26	0.017	5.89254766031	0.2885	0.588	0.26	1306937	0.40551641	CS
52	0.2075	211.734693878	0.098	0.588	0.0842	1093272	0.30622434	CS
156	0.2042	201.57946693	0.1013	0.588	0.0072	554921	0.25722591	CS
260	0.2042	201.57946693	0.1013	0.588	0.0072	554921	0.25722591	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
1781126940	0.3055	-0.0112	-3.54	0.31336	0.325725	0.3055	1027284
1781040540	0.3167	-0.01094	-3.34	0.33	0.35	0.3076999	782270
1780954140	0.32764	-0.01924	-5.55	0.3907	0.3907	0.3235	594628
1780694940	0.34688	-0.04067	-10.49	0.3711	0.38185	0.34	992260
1780608540	0.38755	0.0037501	0.98	0.4	0.4086	0.38755	188890
1780522140	0.3837999	-0.0233	-5.72	0.4024	0.40815	0.3837	414697
1780435740	0.4071	-0.0027	-0.66	0.43172	0.43172	0.4026	195844
1780349340	0.4098	-0.0157	-3.69	0.4199	0.4199	0.3932899	294237
1780090080	0.4255	0.0042	1.00	0.416	0.4283	0.3977	348357
1780003320	0.4213	0.0229001	5.75	0.3947	0.428	0.385	425590
1779917340	0.3983999	-0.0016	-0.40	0.4098	0.4098	0.3894	415570
1779830940	0.4	-0.01	-2.44	0.415	0.4408	0.3963	1717834
1779484920	0.4099999	-0.0111	-2.64	0.435	0.44378	0.40138	455258
1779398880	0.4211	0.006	1.45	0.4	0.4329	0.4	514200
1779312300	0.4151	0.0191	4.82	0.3683	0.4176	0.3683	627613
1779225660	0.396	-0.0065	-1.61	0.4494	0.4494	0.3849	484284
1779139740	0.4025	-0.0238	-5.58	0.4001	0.488	0.4	810090
1778880000	0.4263	-0.0137	-3.11	0.4194	0.4368	0.39	852934
1778793900	0.44	-0.0164	-3.59	0.4698	0.4698	0.43084	725082
1778707380	0.4564	0.00832	1.86	0.4576	0.4869	0.4409	861582
1778621340	0.44808	0.0385801	9.42	0.411611	0.46	0.4104	815112
1778534940	0.4094999	0.0278999	7.31	0.4001	0.41975	0.400055	721559
1778275200	0.3816	0.0118	3.19	0.371	0.3945	0.37	485918
1778188800	0.3698	-0.014294	-3.72	0.3971	0.418	0.3698	668679
1778102520	0.384094	0.042094	12.31	0.35	0.39243	0.3449999	679720
1778016000	0.342	-0.0038	-1.10	0.35722	0.35722	0.339212	618739
1777930140	0.3458	0.00532	1.56	0.3328999	0.35725	0.3234	468637
1777671000	0.34048	0.0070801	2.12	0.3215	0.3539	0.3215	467899
1777584540	0.3333999	0.0153999	4.84	0.3577	0.3577	0.323	175651
1777498140	0.318	-0.0154	-4.62	0.3491	0.3491	0.3174	444499
1777411800	0.3333999	-0.0086	-2.51	0.33972	0.34	0.32112	932971
1777325400	0.342	-0.0023	-0.67	0.3397	0.35196	0.33	343130
1777065780	0.3443	-0.00803	-2.28	0.3459999	0.3604	0.3401	636136
1776979740	0.3523299	-0.01797	-4.85	0.38	0.38	0.3392	566927
1776893280	0.3703	0.0044	1.20	0.3679	0.39463	0.3498	484749
1776806940	0.3659	-0.0371	-9.21	0.417	0.417	0.3647	741574
1776720540	0.403	-0.009	-2.18	0.4711	0.4711	0.39	669691
1776460800	0.412	0.00496	1.22	0.42	0.44	0.40262	449087
1776374940	0.40704	0.01704	4.37	0.3913	0.4285	0.3893	654349
1776288360	0.39	0.0024261	0.63	0.3945	0.4055	0.375	780597
1776202140	0.3875739	0.0275739	7.66	0.3826	0.400391	0.37535	693618
1776115740	0.36	0.004	1.12	0.363	0.3706999	0.34	532863
1775856000	0.356	0.004	1.14	0.3610999	0.3610999	0.3451	944607
1775770140	0.352	0.0287001	8.88	0.3479999	0.36	0.3255	646432
1775683500	0.3232999	-0.0195	-5.69	0.3627	0.39	0.32	1307690
1775596800	0.3428	-0.00492	-1.41	0.371	0.371	0.31236	1105515
1775510940	0.3477199	0.0091699	2.71	0.33	0.3625	0.33	953569
1775164920	0.33855	-0.01745	-4.90	0.3439999	0.3496	0.31	411438
1775078400	0.356	0.019	5.64	0.3388	0.36805	0.33691	1020938
1774992540	0.337	0.0275	8.89	0.341	0.341	0.314	742560
1774906080	0.3095	-0.0076	-2.40	0.3235	0.3295	0.305	518770
1774646940	0.3171	-0.0019	-0.60	0.306	0.333	0.305	674500
1774560480	0.319	-0.014	-4.20	0.3256	0.34	0.3	1454762
1774473900	0.333	0.0066	2.02	0.3603	0.3603	0.3249	1237161
1774387560	0.3264	0.0224	7.37	0.2907	0.3346	0.2907	1234053
1774300800	0.304	0.0313	11.48	0.2653	0.32	0.26	1977610
1774041960	0.2727	-0.0297	-9.82	0.3089	0.3192999	0.26355	2295429
1773955740	0.3024	-0.02412	-7.39	0.289	0.31	0.27	2215465
1773869340	0.32652	-0.03098	-8.67	0.3501	0.361	0.3201	1500899
1773782700	0.3575	0.0075	2.14	0.35965	0.3741	0.35	850824
1773696120	0.35	-0.033	-8.62	0.373208	0.39	0.349697	2550046
1773437340	0.383	-0.04526	-10.57	0.45	0.45	0.38	1662615
1773350400	0.42826	-0.02152	-4.78	0.4635	0.47413	0.42826	1295509
1773264540	0.44978	0.01478	3.40	0.4396	0.45055	0.4173	701796