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	0.00086	0.34303948943	0.2507	0.26364	0.2241	11657	0.2419223	CS
4	-0.06694	-21.0172684458	0.3185	0.3433	0.2241	23823	0.26929711	CS
12	-0.13744	-35.3316195373	0.389	0.42138	0.2241	23492	0.3182718	CS
26	-0.46944	-65.1095700416	0.721	0.7564	0.2241	22466	0.42798484	CS
52	-0.30419	-54.735042735	0.55575	1.26	0.2241	25811	0.55182498	CS
156	0.08676	52.645631068	0.1648	1.26	0.1086	24066	0.3842508	CS
260	-0.14844	-37.11	0.4	1.26	0.1086	25211	0.34146408	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
1783027740	0.241	0.0169	7.54	0.24	0.26364	0.24	4202
1782941280	0.2241	-0.0235	-9.49	0.2241	0.2241	0.2241	7269
1782854700	0.2476	0	0.00	0.2476	0.2476	0.2476	0
1782768300	0.2476	0.0096	4.03	0.2507	0.2507	0.24	23500
1782509280	0.238	-0.00845	-3.43	0.2481	0.2481	0.2318	27066
1782422460	0.24645	0.01155	4.92	0.2518	0.2518	0.2341	14350
1782336000	0.2349	-0.01298	-5.24	0.239	0.24	0.232975	21275
1782250140	0.24788	-0.01812	-6.81	0.2584	0.27	0.23136	52900
1782163500	0.266	0.0199	8.09	0.2771	0.2771	0.2539	26599
1781818140	0.2461	-0.0601	-19.63	0.2883	0.2883	0.2461	98780
1781731740	0.3062	0.0022	0.72	0.3062	0.3062	0.3062	30300
1781645340	0.304	-0.01456	-4.57	0.304	0.304	0.304	23500
1781558940	0.31856	0.00521	1.66	0.3222	0.3222	0.31856	9800
1781299740	0.31335	-0.00845	-2.63	0.31058	0.3239	0.3059	3578
1781213220	0.3217999	0.0117999	3.81	0.3219	0.3229	0.31	7272
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