Viscount Mining Corporation (QX)【VLMGF】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	-0.0326	-9.19864559819	0.3544	0.3544	0.30508	14785	0.3370919	CS
4	-0.0192	-5.63049853372	0.341	0.42138	0.30508	17633	0.36330254	CS
12	-0.09023	-21.8988908575	0.41203	0.4674	0.2712	24904	0.35239711	CS
26	-0.3607	-52.8498168498	0.6825	0.78	0.2712	21467	0.47706423	CS
52	-0.0932	-22.4578313253	0.415	1.26	0.2712	25392	0.56661064	CS
156	0.1186	58.3661417323	0.2032	1.26	0.1086	23932	0.38711869	CS
260	-0.0282	-8.05714285714	0.35	1.26	0.1086	27299	0.34683031	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	0.31	-0.0333	-9.70	0.31	0.31	0.31	11500
1781040540	0.3433	0.0248	7.79	0.32506	0.3433	0.30508	33520
1780954140	0.3185	-0.0305	-8.74	0.3185	0.3185	0.3185	9585
1780694940	0.349	-0.005	-1.41	0.349	0.349	0.349	9000
1780608540	0.354	-0.036	-9.23	0.3544	0.3544	0.349	10320
1780522140	0.39	0.0380601	10.81	0.35	0.39	0.3413	4757
1780435740	0.3519399	-0.00586	-1.64	0.3504	0.3519399	0.3298	5530
1780349340	0.3578	-0.0025	-0.69	0.3392	0.3578	0.3392	9450
1780090080	0.3603	0.0183	5.35	0.3185	0.3603	0.3185	7700
1780003320	0.342	-0.013	-3.66	0.3525	0.3525	0.3173	5400
1779916920	0.355	0	0.00	0.355	0.355	0.355	0
1779830520	0.355	0	0.00	0.355	0.355	0.355	0
1779484920	0.355	-0.0232	-6.13	0.3782	0.3782	0.3508	33411
1779398880	0.3782	0.0282	8.06	0.349	0.3782	0.349	5250
1779312300	0.35	-0.0183	-4.97	0.353	0.36	0.35	22990
1779225660	0.3683	-0.05308	-12.60	0.353	0.3683	0.353	14500
1779139740	0.42138	0.0832601	24.62	0.3836	0.42138	0.3816	59990
1778880300	0.3381199	0	0.00	0.3381199	0.3381199	0.3381199	0
1778793900	0.3381199	0.0005	0.15	0.341	0.3449999	0.3381199	39230
1778707380	0.3376199	-0.02788	-7.63	0.33864	0.3449999	0.33	5245
1778621340	0.3655	-0.0195	-5.06	0.39	0.39464	0.3655	31000
1778534940	0.385	0.0138001	3.72	0.3602	0.385	0.36	40200
1778275200	0.3711999	0.0506999	15.82	0.34252	0.3711999	0.34252	7115
1778188800	0.3205	-0.0183	-5.40	0.3448	0.3448	0.3205	14864
1778102520	0.3388	0.0157	4.86	0.33882	0.3459999	0.323	11245
1778016000	0.3231	0.0271	9.16	0.2960999	0.3231	0.2960999	15900
1777930140	0.296	-0.0182	-5.79	0.303282	0.3138	0.2712	88824
1777671000	0.3142	-0.000847	-0.27	0.311	0.3142	0.3106	25801
1777584540	0.315047	-0.017553	-5.28	0.32	0.32	0.2926	4708
1777498140	0.3326	0.0074	2.28	0.3326	0.3326	0.3326	155
1777411800	0.3252	0.01774	5.77	0.3917	0.3917	0.3215	124762
1777325400	0.30746	0.00746	2.49	0.32	0.3214949	0.30746	22622
1777065780	0.3	-0.02	-6.25	0.3192	0.3352	0.3	33348
1776979740	0.32	-0.0282	-8.10	0.31293	0.322	0.31293	12133
1776893280	0.3482	0.00815	2.40	0.3422799	0.3482	0.3422799	10530
1776806940	0.34005	-0.01523	-4.29	0.3407	0.353546	0.32	101938
1776720540	0.35528	-0.00038	-0.11	0.36883	0.36883	0.35285	38905
1776460800	0.3556599	-0.02114	-5.61	0.37276	0.3855	0.3556599	11390
1776374940	0.3768	-0.0025	-0.66	0.3768	0.3768	0.3768	1200
1776288360	0.3793	0.01588	4.37	0.354	0.3793	0.354	1500
1776202140	0.36342	0.000316	0.09	0.35775	0.36342	0.35775	2838
1776115740	0.363104	-0.021396	-5.56	0.389	0.389	0.363104	6350
1775856000	0.3845	0.0165	4.48	0.40988	0.41164	0.37888	1318
1775770140	0.368	-0.036074	-8.93	0.431	0.431	0.368	9800
1775683500	0.404074	0.0096741	2.45	0.4235	0.4235	0.4	41287
1775596800	0.3943999	-0.0589	-12.99	0.4289	0.451	0.3943999	121020
1775510940	0.4533	0.04518	11.07	0.386738	0.4533	0.386738	3240
1775164920	0.40812	-0.02228	-5.18	0.4219	0.4291	0.40812	4276
1775078400	0.4304	0.007	1.65	0.4423	0.4674	0.4304	23295
1774992540	0.4234	0.0339	8.70	0.4356	0.449	0.401	54590
1774906080	0.3895	-0.0035	-0.89	0.4099999	0.41096	0.3895	10368
1774646940	0.393	0.05515	16.32	0.3443	0.393	0.3443	3030
1774560480	0.33785	-0.0028	-0.82	0.332	0.33785	0.326	26507
1774473900	0.34065	0.01279	3.90	0.339	0.34065	0.3177	32140
1774387560	0.32786	0.01286	4.08	0.315	0.33105	0.315	2650
1774300800	0.315	-0.0189	-5.66	0.31345	0.34437	0.2906	42854
1774041960	0.3338999	-0.0065	-1.91	0.37	0.37	0.3098	94225
1773955740	0.3404	-0.0463	-11.97	0.41203	0.41203	0.3404	4400
1773869340	0.3867	-0.0248	-6.03	0.4312	0.4321	0.3867	38452
1773782700	0.4115	0.042	11.37	0.4099999	0.436	0.4026	43486
1773696120	0.3695	-0.0633	-14.63	0.435	0.435	0.36	22125
1773437340	0.4328	-0.0372	-7.91	0.46384	0.46384	0.4328	4500
1773350400	0.47	-0.02	-4.08	0.4713	0.4713	0.47	10000
1773264540	0.49	-0.0086	-1.72	0.5174	0.5174	0.49	39765