Tactical Resources Corporation (PK)【USREF】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	-0.62	-10.3161397671	6.01	6.18	5.39	1341	5.46839236	CS
4	-0.49	-8.33333333333	5.88	6.78	5.39	3307	6.10614055	CS
12	1.305	31.9461444308	4.085	6.78	2.51	4189	4.90443851	CS
26	1.0155	23.2140816093	4.3745	6.78	2.51	2975	4.78985743	CS
52	4.9484	1120.5615942	0.4416	6.78	0.4416	5135	2.04859423	CS
156	5.215	2980	0.175	6.78	0.02	5418	1.00965708	CS
260	4.74	729.230769231	0.65	6.78	0.02	9696	0.72233688	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	5.39	-0.15	-2.62	5.5755	5.64	5.39	4580
1782768300	5.535	-0.26	-4.40	5.535	5.535	5.535	125
1782509280	5.79	-0.39	-6.31	6.08	6.15	5.79	305
1782422460	6.18	0.28	4.75	6.01	6.18	6.01	355
1782336540	5.9	0	0.00	5.9	5.9	5.9	0
1782250140	5.9	-0.57	-8.81	6.29	6.29	5.85	3057
1782163500	6.47	-0.1	-1.52	6.55	6.55	6.47	295
1781818140	6.57	-0.1	-1.50	6.57	6.57	6.57	512
1781731740	6.67	0.22	3.41	6.69	6.78	6.6409	3764
1781645340	6.45	0.53	8.86	5.92	6.45	5.92	6838
1781558940	5.925	0	0.00	5.925	5.925	5.925	0
1781299740	5.925	-0.15	-2.39	6.04	6.04	5.925	800
1781213220	6.07	0	0.00	6.14	6.14	6.07	2420
1781126940	6.07	-0.08	-1.26	6.18	6.18	6.07	1705
1781040540	6.1475	-0.05	-0.81	6.39	6.39	6.0454	1200
1780954140	6.198	0.48	8.36	5.82	6.2915	5.74	15497
1780694940	5.72	-0.38	-6.23	5.65	5.72	5.59	5766
1780608540	6.1	-0.04	-0.65	6.094	6.1	6.094	603
1780522140	6.14	0.71	13.08	5.88	6.14	5.88	8393
1780435740	5.43	0.32	6.26	5.2499	5.43	5.23	4940
1780349280	5.11	0	0.00	5.11	5.11	5.11	0
1780090080	5.11	-0.18	-3.48	5.08	5.34	5.071	4972
1780003320	5.2939999	-0.07	-1.23	5.29	5.2939999	5.282	1750
1779917340	5.36	0	0.07	5.3453	5.36	5.3453	300
1779830940	5.3564999	-0.01	-0.10	5.36	5.36	5.3564999	844
1779484920	5.362	-0.08	-1.43	5.37	5.37	5.362	3150
1779398880	5.44	-0.07	-1.27	5.44	5.44	5.38	4230
1779312300	5.51	-0.04	-0.72	5.51	5.51	5.51	1825
1779225660	5.55	0.3	5.71	5.5	5.555	5.5	3450
1779139740	5.25	-0.05	-0.94	5.69	5.938	5.25	23103
1778880000	5.3	-0.02	-0.38	5.295	5.3	5.295	255
1778793900	5.32	0.25	4.93	5.05	5.386	5.05	6110
1778707380	5.07	-0.03	-0.59	5.09	5.125	5.07	3894
1778621340	5.1	0.4	8.51	5.23	5.23	4.655	3502
1778534940	4.7	0	0.00	4.654	4.7165	4.654	3424
1778275200	4.7	0.06	1.29	4.705	4.705	4.7	1653
1778188800	4.64	0.08	1.75	4.5	4.65	4.5	8730
1778102520	4.5599999	-0.23	-4.80	4.79	4.79	4.5599999	1720
1778016000	4.79	0.24	5.27	4.6	4.79	4.567	6225
1777930140	4.55	0.1	2.20	4.53	4.67	4.5199999	7852
1777671000	4.452	0.1	2.27	4.4999	4.4999	4.4501	1056
1777584540	4.353	0.11	2.67	4.2499	4.353	4.2499	750
1777498140	4.24	-0.04	-0.99	4.5199999	4.53	4.24	4250
1777411800	4.2825	-0.24	-5.36	4.54	4.54	4.2825	1548
1777325400	4.525	0.03	0.56	4.5199999	4.5899	4.51	4110
1777065780	4.5	0.04	0.90	4.5	4.5	4.5	2000
1776979740	4.46	0	0.00	4.5	4.5	4.46	1898
1776893280	4.46	-0.03	-0.60	4.46	4.46	4.46	1905
1776806940	4.487	0.04	0.83	4.487	4.487	4.487	3047
1776720540	4.45	0.09	2.06	4.4999	4.51	4.45	6474
1776460800	4.36	1.85	73.71	4.5	4.5	4.35	7210
1776374760	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1776288360	2.5099999	-1.71	-40.48	2.5099999	4.55	2.5099999	26488
1776202140	4.217	0	0.00	4.217	4.217	4.217	0
1776115740	4.217	0.17	4.12	4.13	4.217	4.13	2608
1775856300	4.05	0	0.00	4.05	4.05	4.05	0
1775769900	4.05	0	0.00	4.05	4.05	4.05	0
1775683500	4.05	-0.08	-1.94	4.085	4.085	4.05	2150
1775596800	4.13	0.17	4.29	4	4.16	4	7355
1775510940	3.96	0.21	5.53	4	4	3.96	8124
1775165340	3.7525	0	0.00	3.7525	3.7525	3.7525	0
1775078940	3.7525	0	0.00	3.7525	3.7525	3.7525	0