Triumph Gold Corporation (QB)【TIGCF】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	0.037404	9.93730074389	0.3764	0.45855	0.3348	89562	0.3715439	CS
4	0.048404	13.2468527641	0.3654	0.45855	0.311	84573	0.36472557	CS
12	-0.006196	-1.47523809524	0.42	0.467	0.305	116804	0.3688254	CS
26	0.043804	11.8389189189	0.37	0.6852	0.305	212899	0.45423234	CS
52	0.235704	132.343627176	0.1781	0.6852	0.1585	189952	0.36004128	CS
156	0.313504	312.566301097	0.1003	0.6852	0.1003	98498	0.34220163	CS
260	0.228804	123.677837838	0.185	0.6852	0.0179	69580	0.31302653	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
1781040540	0.3753	-0.0347	-8.46	0.4069999	0.4436	0.3753	50319
1780954140	0.4099999	0.0546999	15.40	0.3348	0.4099999	0.3348	83655
1780694940	0.3553	-0.0395	-10.01	0.38	0.45855	0.3553	264260
1780608540	0.3948	0.0283	7.72	0.3569	0.4	0.3569	40163
1780522140	0.3665	-0.0099	-2.63	0.3764	0.38839	0.3665	9411
1780435740	0.3764	-0.0041	-1.08	0.38749	0.38749	0.358	60489
1780349340	0.3805	-0.00736	-1.90	0.38915	0.4096	0.3726999	55253
1780090080	0.38786	0.03246	9.13	0.37	0.38786	0.3425	299784
1780003320	0.3554	-0.0246	-6.47	0.342	0.37373	0.342	77783
1779917340	0.38	0.02932	8.36	0.3696	0.38	0.3543	25661
1779830940	0.35068	0.01558	4.65	0.335	0.37	0.335	107607
1779484920	0.3351	0	0.00	0.3351	0.3417	0.3351	60035
1779398880	0.3351	-0.0011	-0.33	0.326	0.34176	0.3202	37699
1779312300	0.3362	0.00244	0.73	0.33745	0.34	0.327	35757
1779225660	0.33376	-0.01824	-5.18	0.35	0.35	0.327	39144
1779139740	0.352	0.00576	1.66	0.3686749	0.37	0.35	82054
1778880000	0.34624	-0.00676	-1.92	0.3459999	0.3594	0.311	104879
1778793900	0.353	-0.012	-3.29	0.37	0.37	0.33928	138215
1778707380	0.365	-0.007	-1.88	0.3654	0.37	0.36	34718
1778621340	0.372	0.002	0.54	0.37	0.3748	0.3278	36518
1778534940	0.37	-0.002196	-0.59	0.36936	0.3803	0.365	183665
1778275200	0.372196	0.002916	0.79	0.3694	0.372196	0.351	165883
1778188800	0.36928	0.00688	1.90	0.343	0.36928	0.343	79381
1778102520	0.3624	0.0244	7.22	0.3503	0.3696999	0.343534	206866
1778016000	0.338	-0.002	-0.59	0.3381	0.3529	0.338	16890
1777930140	0.34	0.009	2.72	0.3265	0.350075	0.3265	135129
1777671000	0.331	0.0163	5.18	0.33	0.3394	0.3192	89324
1777584540	0.3147	0.0047	1.52	0.315	0.33631	0.305	244758
1777498140	0.31	-0.0175	-5.34	0.3053	0.3299	0.305	92065
1777411800	0.3275	-0.02845	-7.99	0.3343999	0.354	0.326	156761
1777325400	0.35595	-0.0044	-1.22	0.36028	0.364579	0.35	27267
1777065780	0.36035	0.0103001	2.94	0.3916799	0.3916799	0.35	37826
1776979740	0.3500499	-0.01515	-4.15	0.40524	0.40524	0.35	69396
1776893280	0.3652	-0.0147	-3.87	0.3799	0.39	0.36119	65362
1776806940	0.3799	0.00944	2.55	0.3705	0.4194	0.3695	346913
1776720540	0.37046	0.01366	3.83	0.3757	0.3876	0.3522	83219
1776460800	0.3568	0.00519	1.48	0.3825	0.4189	0.3568	51475
1776374940	0.35161	-0.01024	-2.83	0.3688	0.3695	0.347985	57015
1776288360	0.36185	0.0046	1.29	0.371	0.3789	0.35	80240
1776202140	0.35725	-0.03135	-8.07	0.3961	0.418	0.35	179432
1776115740	0.3886	0.0004	0.10	0.3880199	0.4009	0.37145	58921
1775856000	0.3882	-0.00275	-0.70	0.438	0.438	0.385	80244
1775770140	0.39095	-0.00905	-2.26	0.4086	0.422275	0.39095	82075
1775683500	0.4	-0.0011	-0.27	0.41415	0.424331	0.4	94011
1775596800	0.4011	-0.0164	-3.93	0.40746	0.40746	0.393	104451
1775510940	0.4175	-0.0225	-5.11	0.4113	0.4514	0.40631	179134
1775164920	0.44	-0.0073	-1.63	0.467	0.467	0.4141	131437
1775078400	0.4473	0.0573	14.69	0.3742	0.4489	0.3742	361187
1774992540	0.39	0.0455001	13.21	0.3444999	0.392237	0.33192	92697
1774906080	0.3444999	-0.0086	-2.44	0.36	0.3616	0.3369	79156
1774646940	0.3531	0.0083	2.41	0.35534	0.37741	0.33	137607
1774560480	0.3448	-0.0502	-12.71	0.361	0.3701	0.34433	91565
1774473900	0.395	0.0198	5.28	0.416	0.416	0.363	201870
1774387560	0.3752	0.0452	13.70	0.3545	0.3794	0.3434	63438
1774300800	0.33	-0.01092	-3.20	0.354	0.384	0.33	217327
1774041960	0.34092	-0.010555	-3.00	0.3479	0.3616	0.3273	129007
1773955740	0.351475	-0.018825	-5.08	0.367	0.3742	0.335	273743
1773869340	0.3703	-0.0797	-17.71	0.42	0.43	0.3703	384501
1773782700	0.45	0	0.00	0.432	0.4862	0.428	95800
1773696120	0.45	-0.03	-6.25	0.471726	0.49408	0.4431	136317
1773437340	0.48	-0.04295	-8.21	0.466	0.527	0.4616	230414
1773350400	0.52295	-0.02005	-3.69	0.52	0.54	0.5001	72361
1773264540	0.543	-0.012	-2.16	0.55	0.56336	0.5392	23282
1773178080	0.555	0.004	0.73	0.556	0.5724	0.55	42425