Skyharbour Resources Ltd (QX)【SYHBF】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	-0.006	-2.13143872114	0.2815	0.299	0.2517	31712	0.28530832	CS
4	-0.0693	-20.0986078886	0.3448	0.37	0.2517	39693	0.29822569	CS
12	-0.04964	-15.2672694839	0.32514	0.4144	0.2517	74633	0.34804843	CS
26	-0.0505	-15.490797546	0.326	0.4783	0.2517	139762	0.36172041	CS
52	0.0355	14.7916666667	0.24	0.4783	0.2	140950	0.31231657	CS
156	0.0109	4.119425548	0.2646	0.48	0.196	96664	0.31309303	CS
260	-0.0245	-8.16666666667	0.3	0.7	0.196	103605	0.34886244	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	0.2755	-0.0143	-4.93	0.27915	0.28745	0.2744	82424
1782768300	0.2898	0.00608	2.14	0.2517	0.29	0.2517	32709
1782509280	0.28372	0.00462	1.66	0.28	0.29	0.28	12172
1782422460	0.2791	-0.0004	-0.14	0.2795	0.2812	0.2777	14795
1782336000	0.2795	-0.0177	-5.96	0.283802	0.28845	0.2755	68453
1782250140	0.2972	0.01202	4.21	0.2814999	0.299	0.2814999	30430
1782163500	0.28518	-0.0251	-8.09	0.3158	0.32	0.28518	46793
1781818140	0.31028	0.01538	5.22	0.2958	0.31058	0.2958	85772
1781731740	0.2949	0.00204	0.70	0.30156	0.304	0.2949	13970
1781645340	0.29286	-0.00554	-1.86	0.29808	0.29808	0.2859999	62071
1781558940	0.2984	0.0065	2.23	0.3	0.31	0.29	58200
1781299740	0.2919	0.0066	2.31	0.29	0.2977	0.2793	38327
1781213220	0.2853	0.0076	2.74	0.3025	0.3025	0.26	39026
1781126940	0.2777	-0.0238	-7.89	0.2896	0.3	0.2754499	52500
1781040540	0.3015	-0.00406	-1.33	0.3105	0.3105	0.2821	45603
1780954140	0.30556	0.0074601	2.50	0.3166	0.3166	0.2954	13009
1780694940	0.2980999	-0.0319	-9.67	0.32	0.32	0.2973	45056
1780608540	0.33	-0.00387	-1.16	0.3699	0.37	0.33	65236
1780522140	0.33387	-0.03153	-8.63	0.3555	0.36	0.33387	16209
1780435740	0.3654	0.0295001	8.78	0.3448	0.3654	0.3448	13828
1780349340	0.3358999	-0.0043	-1.26	0.3403	0.3443	0.33015	51995
1780090080	0.3402	0.0072	2.16	0.336	0.34397	0.3325	24283
1780003320	0.333	-0.0034	-1.01	0.335	0.3394	0.33004	18502
1779917340	0.3364	0.00646	1.96	0.3304	0.3364	0.3266	9756
1779830940	0.32994	0.00704	2.18	0.3232999	0.3343	0.3232999	10838
1779484920	0.3229	-0.0071	-2.15	0.3091	0.3229	0.3091	33763
1779398880	0.33	0.01	3.13	0.3273	0.33	0.320825	23090
1779312300	0.32	0.01024	3.31	0.3164	0.325	0.3143599	66586
1779225660	0.30976	-0.021075	-6.37	0.3347	0.3557	0.309	79506
1779139740	0.330835	-0.002565	-0.77	0.3519	0.3519	0.3201	12949
1778880000	0.3333999	-0.01176	-3.41	0.3289	0.3390599	0.3289	13873
1778793900	0.34516	-0.0027	-0.78	0.35	0.35	0.3375	103064
1778707380	0.34786	-0.0014	-0.40	0.359	0.359	0.34252	33307
1778621340	0.34926	-0.03404	-8.88	0.3661	0.3781649	0.34926	27332
1778534940	0.3832999	0.0393499	11.44	0.35128	0.3888	0.35128	170486
1778275200	0.34395	-0.00885	-2.51	0.348225	0.359	0.34079	26567
1778188800	0.3528	-0.0203	-5.44	0.3822	0.3869	0.34821	104311
1778102520	0.3731	0.0175	4.92	0.3603	0.383	0.3603	40902
1778016000	0.3556	-0.003652	-1.02	0.3694	0.3699	0.3556	50288
1777930140	0.359252	0.006352	1.80	0.3529	0.4144	0.3529	171434
1777671000	0.3529	-0.0048	-1.34	0.3595	0.36014	0.34618	63805
1777584540	0.3577	0.0105611	3.04	0.34836	0.3684	0.33715	75409
1777498140	0.3471389	-0.009961	-2.79	0.35	0.35	0.34	76906
1777411800	0.3570999	-0.0029	-0.81	0.356	0.3570999	0.3501	28235
1777325400	0.36	0.0009001	0.25	0.355	0.37055	0.355	89271
1777065780	0.3590999	-0.0212	-5.57	0.385	0.3876	0.35127	144579
1776979740	0.3803	-0.01105	-2.82	0.39034	0.3958	0.3632	327299
1776893280	0.3913499	0.0165499	4.42	0.3701	0.39258	0.37	109785
1776806940	0.3748	-0.0057	-1.50	0.39	0.39	0.361	110740
1776720540	0.3805	0.0015	0.40	0.3672	0.387	0.360475	154004
1776460800	0.379	0.003267	0.87	0.3441	0.3957	0.3441	170643
1776374940	0.375733	0.000933	0.25	0.38	0.38	0.36433	60953
1776288360	0.3748	0.0238	6.78	0.35956	0.39765	0.35936	201842
1776202140	0.351	-0.01769	-4.80	0.38675	0.38675	0.3481	110855
1776115740	0.36869	0.02875	8.46	0.363	0.37	0.3337	168546
1775856000	0.33994	-0.00618	-1.79	0.351595	0.3542	0.3355	138086
1775770140	0.34612	0.01112	3.32	0.3378	0.3590999	0.331	231067
1775683500	0.335	0.019	6.01	0.32	0.34562	0.32	108059
1775596800	0.316	-0.017295	-5.19	0.32514	0.33	0.3101	131666
1775510940	0.333295	0.00429	1.30	0.342	0.342	0.32559	57653
1775164920	0.329005	0.005805	1.80	0.326611	0.3318999	0.3248	75152
1775078400	0.3232	-0.0068	-2.06	0.335	0.3388	0.322	54953