Torex Gold Resources Inc (QX)【TORXF】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	-2.515	-5.67207938656	44.34	46.73	41.03	36575	44.2235846	CS
4	1.125	2.76412776413	40.7	46.73	32.3	27573	42.53330622	CS
12	-1.775	-4.07110091743	43.6	52.65	32.3	35982	45.4926521	CS
26	-8.425	-16.7661691542	50.25	62.56	32.3	51139	48.72892577	CS
52	9.8275	30.7133369795	31.9975	62.56	27.08	47932	44.54153301	CS
156	28.175	206.41025641	13.65	62.56	9	40871	28.16452098	CS
260	29.49	239.075800567	12.335	62.56	5.75	36408	22.57666305	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
1782163500	41.825	-1.15	-2.66	42	42	41.03	3468
1781818140	42.97	-1.37	-3.09	44.27	45.42	42.466	31575
1781731740	44.34	-0.72	-1.60	44.32	46.73	44.32	62719
1781645340	45.06	0.9	2.03	44.34	45.17	44.11	48539
1781558940	44.165	3.5	8.59	42.48	45.25	42.48	20657
1781299740	40.67	0.91	2.28	40.37	41.45	39.928	9499
1781213220	39.7625	2.39	6.39	35.99	40.1	32.299999	26627
1781126940	37.374	-2.16	-5.48	38.9	39.1	37.21	23272
1781040540	39.5388	-0.46	-1.15	40.29	40.725	38.19	23924
1780954140	40	-0.2	-0.50	40.438	41.01	40	64035
1780694940	40.2	-4.15	-9.36	42.5	42.5	40.15	53646
1780608540	44.35	0.9	2.07	44.95	45.23	44.07	101887
1780522140	43.45	-1.07	-2.40	43.48	43.88	42.88	6888
1780435740	44.52	0.21	0.46	45.12	45.12	43.16	7593
1780349340	44.315	-1.62	-3.52	44.5002	45.0165	43.12	5862
1780090080	45.93	1.78	4.03	44.09	46.46	44.09	11164
1780003320	44.15	1.56	3.66	41.79	44.55	41.75	7985
1779917340	42.59	-1.8	-4.05	44	44	42.59	2880
1779830940	44.39	2.1	4.98	40.7	44.71	40.7	11660
1779484920	42.286	-0.29	-0.69	43.25	43.25	41.39	5001
1779398880	42.58	-1	-2.29	42.45	43.575	42.15	9542
1779312300	43.579436	1.07	2.53	42.58	44.15	42.58	5813
1779225660	42.505	-1.65	-3.73	43.84	43.84	41.64	18683
1779139740	44.15	-0.35	-0.79	43.8	44.43	43.8	5090
1778880000	44.5	-4.16	-8.55	46	46.31	44.03	9615
1778793900	48.66	-1.78	-3.53	50.07	50.07	48.66	49010
1778707380	50.44	-0.02	-0.04	50.37	51.27	50.37	14278
1778621340	50.46	-0.12	-0.24	50.5	50.53	48.24	63517
1778534940	50.58	0.5	1.00	51.07	52.65	50.45	23966
1778275200	50.08	2.22	4.64	48.05	50.4101	48.05	71107
1778188800	47.86	4.04	9.22	46.5	49.08	45.86	253980
1778102520	43.82	3.08	7.55	40.935	44.36	40.935	62864
1778016000	40.742	0.01	0.03	41.21	41.76	40.7275	22553
1777930140	40.73	0.2	0.50	41	41.48	40.136	30031
1777671000	40.526	-0.64	-1.56	41.19	41.5	40.4	56239
1777584540	41.17	0.25	0.60	41.52	41.77	41.15	37859
1777498140	40.924	-0.56	-1.35	41.18	41.37	40.699	23572
1777411800	41.485	-1.92	-4.41	40	42.5194	40	70153
1777325400	43.4	-1.17	-2.63	44.275	44.5545	43.324	47869
1777065780	44.57	-0.09	-0.20	44.93	45.47	44.57	14273
1776979740	44.66	-1.3	-2.82	45.87	46.17	43.83	16615
1776893280	45.958	0.57	1.25	46.77	47.1	45.898	7342
1776806940	45.39	-2.51	-5.24	47.37	47.58	45.39	41274
1776720540	47.898	-0.04	-0.09	46.6501	47.898	46.6501	34976
1776460800	47.94	1.44	3.10	47.08	49.05	47.08	32081
1776374940	46.5	0.12	0.26	47.03	47.33	46.3595	5865
1776288360	46.38	-2.14	-4.41	48.5	48.5	45.9415	55313
1776202140	48.52	-0.74	-1.50	49.8656	50.803	48.46	53925
1776115740	49.26	0.82	1.69	48.34	49.28	48.18	15279
1775856000	48.44	0.07	0.14	48.89	48.89	48.13	22478
1775770140	48.37	0.76	1.59	48.5463	48.682	47.36	38968
1775683500	47.614	0.32	0.69	48.08	49.5	47.29	23117
1775596800	47.29	-1	-2.06	47.95	47.95	46.274	63612
1775510940	48.286	0.09	0.18	43.7	48.535	43.7	33530
1775164920	48.2	-1	-2.03	49	49	46.76	74673
1775078400	49.2	3.19	6.94	46.7958	49.65	46.55	83848
1774992540	46.006	3.42	8.02	43.6	46.03	43.6	29199
1774906080	42.59	1.12	2.70	41.215	43.366	41.215	60168
1774646940	41.47	0.92	2.27	40.7835	42.62	39.990414	39798
1774560480	40.55	-2.06	-4.83	40.9415	42.7	40.4	46765
1774473900	42.61	0.85	2.04	44.0007	44.0007	42.36	15630
1774387560	41.76	0.38	0.92	40.7	42.01	40.7	27576
1774300800	41.38	1.58	3.97	40	41.87	37.92	38191