Wesdome Gold Mines Ltd (QX)【WDOFF】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	1.74	10.4066985646	16.72	18.49	16.7	266250	17.17129651	CS
4	-0.97	-4.99227997941	19.43	20.4	16.374	239479	17.60342666	CS
12	-1.67	-8.29607550919	20.13	22.6	16.374	242129	19.07809699	CS
26	2.8	17.8799489144	15.66	22.6	14.57	278217	18.16519888	CS
52	4.57777	32.9757538954	13.88223	22.6	11.5	267006	16.32399032	CS
156	13.17	248.960302457	5.29	22.6	4.9	196827	12.36163032	CS
260	8.96	94.3157894737	9.5	22.6	4.48	170195	10.83131164	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	18.46	1.12	6.44	17.66	18.49	17.66	487353
1782941280	17.3425	0.15	0.89	17.35	17.82	17.18	44196
1782854880	17.19	0.09	0.53	17	17.3799	16.7	340608
1782768300	17.1	-0.31	-1.78	16.91	17.33	16.89	304993
1782509280	17.41	0.51	3.02	17	17.91	16.92	356533
1782422460	16.9	0.33	1.99	16.719999	17.784708	16.719999	284920
1782336000	16.57	-0.92	-5.23	17	17.34	16.373999	304305
1782250140	17.485	-0.44	-2.43	17.15	17.82	17.07	287317
1782163500	17.92	0.31	1.76	17.7	19.89	17.33	58493
1781818140	17.61	-0.79	-4.29	18.65	19.0413	17.54	272019
1781731740	18.4	-1.02	-5.25	18.91	19.99	18.4	167774
1781645340	19.42	-0.02	-0.10	20.4	20.4	19.1255	82302
1781558940	19.44	1.29	7.11	19.95	19.95	19	152830
1781299740	18.15	0.54	3.07	17.85	18.422	17.38	417169
1781213220	17.61	1.03	6.21	16.76	17.74	16.64	194522
1781126940	16.579999	-1.56	-8.60	17.61	18.22	16.55	277725
1781040540	18.14	0.01	0.06	17.61	18.5	17.61	241378
1780954140	18.13	0.56	3.19	17.99	18.375	17.747	268964
1780694940	17.57	-1.66	-8.63	18.86	19	17.57	409759
1780608540	19.23	0.01	0.05	19.43	19.6	19.19	84303
1780522140	19.22	-0.52	-2.63	19.51	20.09	18.95	147269
1780435740	19.74	-0.13	-0.65	20.085	20.085	19.158	157810
1780349340	19.87	-0.4	-1.97	20	20.12	19.398	91273
1780090080	20.27	1.24	6.52	18.9	20.3	18.9	144152
1780003320	19.03	0.23	1.22	18.59	19.39	18.33	152110
1779917340	18.8	-0.55	-2.86	19.19	20	18.795	90678
1779830940	19.354	0.29	1.54	19.12	19.558	19.12	68813
1779484920	19.06	-0.05	-0.26	20.46	20.46	18.65	213381
1779398880	19.11	-0.31	-1.57	19.14	19.54	18.95	291417
1779312300	19.415	-0.12	-0.59	20.25	20.28	19.3765	192188
1779225660	19.53	-0.12	-0.61	19.31	19.59	19.208	297192
1779139740	19.65	-0.11	-0.54	19.71	20.12	19.38	77529
1778880000	19.7565	-2.63	-11.75	21.62	22.3	19.528	334953
1778793900	22.3865	-0.18	-0.81	22.6	22.6	21.7893	213685
1778707380	22.57	0.6	2.73	21.9226	22.59	21.32	403457
1778621340	21.97	0.58	2.71	20.995	22.03	20.01	527845
1778534940	21.39	0.83	4.04	20.75	21.51	20.7	424806
1778275200	20.559674	0.91	4.63	20.4999	20.78	19.76	200355
1778188800	19.65	0.7	3.69	19.55	20.515	19.3	299290
1778102520	18.95	1.55	8.91	17.41	19.21	17.41	312526
1778016000	17.4	0.38	2.23	17.13	19.17	17.13	413217
1777930140	17.02	-0.48	-2.74	17.55	17.74	16.94	344482
1777671000	17.5	-0.28	-1.57	17.69	18.08	17.5	208448
1777584540	17.78	-0.16	-0.90	18.5	18.5	17.71	334359
1777498140	17.941	-0.66	-3.54	18.5	18.606	17.91	339540
1777411800	18.6	-0.89	-4.57	19.1	19.4	18.59	223125
1777325400	19.49	-0.38	-1.91	19.11	19.72	19.11	309748
1777065780	19.87	-0.07	-0.34	19.79	20.042	19.72108	83374
1776979740	19.9375	-0.76	-3.68	20.3	20.61	19.58	70145
1776893280	20.7	0.56	2.78	20.3905	20.8	20.362	349719
1776806940	20.14	-1.26	-5.87	21.75	21.75	20.12	1274895
1776720540	21.3965	0.76	3.67	20.65	21.5	20.3	180720
1776460800	20.64	0.71	3.56	20	20.9659	20	129845
1776374940	19.93	-0.08	-0.40	19.95	20.36	19.9	71459
1776288360	20.01	-0.67	-3.24	20.6959	20.6959	19.738	159651
1776202140	20.68	0.3	1.47	20.64	20.94	20.31	78578
1776115740	20.38	0	0.00	19.42	20.5	19.42	91601
1775856000	20.38	0.23	1.14	20.49	20.64	20.33	125830
1775770140	20.1494	-0.09	-0.43	20.13	20.74	20.03	63884
1775683500	20.236	-0.36	-1.77	21.5	21.5	19.85	278439
1775596800	20.6	1.32	6.85	19.57	20.81	19	297938
1775510940	19.28	0.49	2.59	19.79	19.79	18.5807	203004