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	-0.024	-0.393829996718	6.094	6.39	5.59	4954	6.07309257	CS
4	1.02	20.198019802	5.05	6.39	5.05	4894	5.60596531	CS
12	2.55	72.4431818182	3.52	6.39	2.51	4501	4.67403199	CS
26	5.05	495.098039216	1.02	6.39	1.02	3062	4.65890946	CS
52	5.765	1890.16393443	0.305	6.39	0.305	5361	1.87240173	CS
156	5.88	3094.73684211	0.19	6.39	0.02	5539	0.93967058	CS
260	5.42	833.846153846	0.65	6.39	0.02	9851	0.69877717	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
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
1774992540	3.7525	0.25	7.21	3.7525	3.7525	3.7525	140
1774906080	3.5	0	0.00	3.5	3.5	3.5	140
1774646940	3.5	-0.15	-4.11	3.522	3.522	3.5	1617
1774560360	3.65	0	0.00	3.65	3.65	3.65	0
1774473960	3.65	0	0.00	3.65	3.65	3.65	0
1774387560	3.65	0.13	3.69	3.725	3.725	3.626	3400
1774301340	3.52	0	0.00	3.52	3.52	3.52	0
1774042140	3.52	0	0.00	3.52	3.52	3.52	0
1773955740	3.52	-0.63	-15.18	3.52	3.52	3.52	175
1773868920	4.15	0	0.00	4.15	4.15	4.15	0
1773782520	4.15	0	0.00	4.15	4.15	4.15	0
1773696120	4.15	0.14	3.49	4.15	4.15	4.15	514
1773436800	4.01	0	0.00	4.01	4.01	4.01	0
1773350400	4.01	0.03	0.75	4.01	4.01	4.01	100
1773264480	3.9801	0	0.00	3.9801	3.9801	3.9801	0