West Red Lake Gold Mines Ltd (QX)【WRLGF】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	0.0513	11.9302325581	0.43	0.5303	0.43	474765	0.49234217	CS
4	0.0296	6.5530219172	0.4517	0.5303	0.43	621153	0.48018525	CS
12	-0.3137	-39.4591194969	0.795	0.8425	0.43	1013931	0.59564171	CS
26	-0.2557	-34.6947082768	0.737	1.1	0.43	1025516	0.7450811	CS
52	-0.1237	-20.4462809917	0.605	1.1	0.43	932145	0.71170066	CS
156	-0.058	-10.7546819952	0.5393	1.1	0.30955	575849	0.61782245	CS
260	0.2013	71.8928571429	0.28	1.1	0.1997	529253	0.61726791	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
1781731740	0.5	-0.0116	-2.27	0.51	0.5303	0.495	526087
1781645340	0.5116	0.0154	3.10	0.48945	0.5154	0.48945	492006
1781558940	0.4962	0.01642	3.42	0.5004999	0.5199	0.4875	443740
1781299740	0.47978	0.00648	1.37	0.47	0.494	0.462	331911
1781213220	0.4733	0.03805	8.74	0.43	0.4734	0.43	580081
1781126940	0.43525	-0.02475	-5.38	0.451	0.4599	0.43	615861
1781040540	0.46	0.0048	1.05	0.4701	0.4735	0.4347	602421
1780954140	0.4552	0.004	0.89	0.46	0.4666	0.4444	509603
1780694940	0.4512	-0.03165	-6.55	0.504	0.504	0.45	973171
1780608540	0.48285	0.00535	1.12	0.4799	0.4968	0.4631	273951
1780522140	0.4775	-0.0124	-2.53	0.4911	0.4911	0.475	473015
1780435740	0.4899	-0.0001	-0.02	0.48	0.5122	0.48	406945
1780349340	0.49	-0.0101	-2.02	0.493	0.51	0.4752	597044
1780090080	0.5001	0.0151	3.11	0.4944	0.5064	0.4789	748086
1780003320	0.485	0.009	1.89	0.4601	0.4898	0.4545	820342
1779917340	0.476	-0.0186	-3.76	0.49	0.51	0.46	1493938
1779830940	0.4946	-0.003	-0.60	0.4873	0.5209	0.4873	692960
1779484920	0.4976	0.0016	0.32	0.5008	0.5123	0.485	470460
1779398880	0.496	0.0186	3.90	0.4517	0.5036	0.4517	750289
1779312300	0.4774	0.0034	0.72	0.474	0.4873	0.45	535672
1779225660	0.474	-0.0123	-2.53	0.5158	0.5158	0.4664	1374221
1779139740	0.4863	-0.0063	-1.28	0.4963	0.505	0.454	803830
1778880000	0.4926	-0.0205	-4.00	0.5011	0.5194	0.49	1356989
1778793900	0.5131	-0.00824	-1.58	0.5426	0.5426	0.50129	698974
1778707380	0.52134	-0.00866	-1.63	0.53	0.544	0.5111	813879
1778621340	0.53	0.0012	0.23	0.5444	0.5444	0.4995	1324689
1778534940	0.5288	0.00034	0.06	0.5237	0.54614	0.51169	1727492
1778275200	0.52846	0.00846	1.63	0.53	0.5342	0.51104	946859
1778188800	0.52	-0.006	-1.14	0.5247	0.5449	0.51225	813319
1778102520	0.526	0.006	1.15	0.5137	0.5568999	0.5137	1298282
1778016000	0.52	-0.01	-1.89	0.5487	0.5487	0.52	686213
1777930140	0.53	-0.0196	-3.57	0.5027	0.5644	0.5027	1167382
1777671000	0.5496	-0.0103	-1.84	0.60275	0.6465	0.545	1007510
1777584540	0.5598999	0.0046999	0.85	0.5998	0.5998	0.55	1163616
1777498140	0.5552	-0.0203	-3.53	0.5707	0.58	0.54	2149983
1777411800	0.5755	-0.0295	-4.88	0.6	0.63	0.5701	1828131
1777325400	0.605	-0.011	-1.79	0.6163999	0.6599	0.6	2137193
1777065780	0.616	-0.123	-16.64	0.705	0.7385	0.5752	8010575
1776979740	0.739	-0.0056	-0.75	0.7291	0.7821	0.721	776899
1776893280	0.7446	-0.0288	-3.72	0.7821	0.7821	0.739	1212019
1776806940	0.7734	-0.0186	-2.35	0.7999	0.7999	0.7351	824277
1776720540	0.792	-0.0278	-3.39	0.82485	0.8425	0.7778	691624
1776460800	0.8198	0.0224	2.81	0.81392	0.8425	0.8042	652873
1776374940	0.7974	0.0244	3.16	0.7601	0.8048	0.7601	703989
1776288360	0.773	-0.006	-0.77	0.7999	0.8	0.75	577897
1776202140	0.779	0.0505	6.93	0.7285	0.7923	0.7259	1121117
1776115740	0.7285	0.0133001	1.86	0.72	0.7334	0.7035	1246036
1775856000	0.7151999	-0.0036	-0.50	0.7151	0.73	0.7151	472156
1775770140	0.7188	0.0051	0.71	0.68	0.727	0.68	596877
1775683500	0.7137	0.0082	1.16	0.708	0.7795	0.6909999	1120105
1775596800	0.7055	-0.0055	-0.77	0.753	0.753	0.6741	1397203
1775510940	0.711	-0.00788	-1.10	0.7349	0.761	0.7	938102
1775164920	0.71888	-0.01692	-2.30	0.72	0.73	0.7020999	755624
1775078400	0.7358	-0.00969	-1.30	0.75715	0.77	0.7252999	1214906
1774992540	0.74549	0.02559	3.55	0.71	0.756	0.71	846507
1774906080	0.7199	-0.0136	-1.85	0.7341	0.7641	0.7106	775296
1774646940	0.7335	0.0064	0.88	0.72	0.7697	0.72	738235
1774560480	0.7271	-0.0514	-6.60	0.795	0.795	0.7265	499509
1774473900	0.7785	0.0126	1.65	0.836	0.836	0.7598	937517
1774387560	0.7659	0.0259	3.50	0.706	0.776	0.706	775403
1774300800	0.74	0.0165	2.28	0.701	0.7554999	0.701	2589961
1774041960	0.7235	-0.0355	-4.68	0.76	0.77148	0.6983	1699972
1773955740	0.759	-0.011	-1.43	0.708	0.77	0.708	2516970
1773869340	0.77	-0.0453	-5.56	0.81	0.8128	0.77	1179507