Yukon Metals Corporation (QB)【YMMCF】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	-0.0057	-1.8899204244	0.3016	0.3218	0.26854	17226	0.30220487	CS
4	-0.0973	-24.7456765005	0.3932	0.4061	0.0738	23576	0.32125386	CS
12	-0.05472	-15.6066396669	0.35062	0.4256	0.0738	16770	0.35094467	CS
26	-0.0542	-15.4812910597	0.3501	0.5273	0.0738	16257	0.36710757	CS
52	-0.2522	-46.0135011859	0.5481	0.77	0.0738	23589	0.40653374	CS
156	-0.0139	-4.48676565526	0.3098	0.77	0.0738	19481	0.39973442	CS
260	-0.0139	-4.48676565526	0.3098	0.77	0.0738	19481	0.39973442	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
1782163500	0.2959	0.0072	2.49	0.2959	0.2959	0.2959	2008
1781818140	0.2887	-0.0113	-3.77	0.2908	0.297	0.26854	24224
1781731740	0.3	-0.0209	-6.51	0.3217999	0.3217999	0.2911599	21910
1781645340	0.3209	0.01924	6.38	0.3016	0.3209	0.3016	20760
1781558940	0.30166	-0.00334	-1.10	0.3199	0.3199	0.3014	14950
1781299740	0.305	-0.00044	-0.14	0.305	0.310145	0.305	8000
1781213220	0.30544	0.00864	2.91	0.2897	0.3139	0.2897	24600
1781126940	0.2968	0.0053	1.82	0.0738	0.3044	0.0738	11249
1781040540	0.2915	-0.0235	-7.46	0.32	0.32	0.2915	31886
1780954140	0.315	-0.005	-1.56	0.32	0.32	0.311	46475
1780694940	0.32	-0.015	-4.48	0.33	0.3303	0.32	23050
1780608540	0.335	0.005	1.52	0.335	0.3384	0.3346	8475
1780522140	0.33	-0.0121	-3.54	0.35	0.35	0.33	29468
1780435740	0.3421	0	0.00	0.3421	0.3421	0.3421	0
1780349340	0.3421	0.0017	0.50	0.342	0.3493	0.33	59291
1780090080	0.3404	-0.0077	-2.21	0.3449999	0.3449999	0.33916	7600
1780003320	0.3481	0.013	3.88	0.34044	0.3481	0.34044	1620
1779917340	0.3351	-0.0581	-14.78	0.3807	0.4061	0.33	77800
1779830940	0.3932	0.00684	1.77	0.3932	0.3932	0.3932	11000
1779484920	0.38636	0.00476	1.25	0.38636	0.38636	0.38636	500
1779398880	0.3816	-0.0091	-2.33	0.4	0.4	0.37805	12151
1779312300	0.3907	-0.004	-1.01	0.3783	0.3907	0.3783	7043
1779225660	0.3947	0.0087071	2.26	0.3901	0.3947	0.3901	616
1779139740	0.3859929	-0.018007	-4.46	0.38	0.3859929	0.37	22363
1778880000	0.404	0.00406	1.02	0.381	0.404	0.3724	7431
1778793900	0.39994	0.01712	4.47	0.4158	0.4158	0.3961	36146
1778707380	0.38282	2.0E-5	0.01	0.3965	0.4239	0.38282	23568
1778621340	0.3827999	0.0277999	7.83	0.3667	0.4	0.3615	96201
1778534940	0.355	0.00277	0.79	0.36	0.36	0.355	20005
1778275200	0.35223	-0.01812	-4.89	0.2292	0.367	0.2292	27410
1778188800	0.37035	-0.01753	-4.52	0.37762	0.37762	0.3698	8124
1778102520	0.38788	0.02788	7.74	0.36636	0.38788	0.36636	5150
1778016000	0.36	0.0008	0.22	0.36	0.36	0.36	1000
1777930200	0.3592	0	0.00	0.3592	0.3592	0.3592	0
1777671000	0.3592	0	0.00	0.3592	0.3592	0.3592	0
1777584540	0.3592	0.0092	2.63	0.355	0.3592	0.355	1350
1777498140	0.35	0.00105	0.30	0.35	0.35	0.35	1000
1777411800	0.34895	-0.01237	-3.42	0.34895	0.34895	0.34895	2000
1777325400	0.3613199	-0.02868	-7.35	0.3899	0.3899	0.34495	9403
1777065780	0.39	-0.00666	-1.68	0.34884	0.3926799	0.34884	10800
1776979680	0.39666	0	0.00	0.39666	0.39666	0.39666	0
1776893280	0.39666	0.00191	0.48	0.39666	0.39666	0.39666	1850
1776806940	0.39475	-0.00525	-1.31	0.39641	0.39641	0.3868	19690
1776720540	0.4	0.00255	0.64	0.38694	0.41368	0.38694	13100
1776460800	0.39745	-0.01051	-2.58	0.39652	0.39745	0.39652	5000
1776374760	0.40796	0	0.00	0.40796	0.40796	0.40796	0
1776288360	0.40796	-0.00194	-0.47	0.40796	0.40796	0.40796	400
1776202140	0.4099	0.0065	1.61	0.3982	0.4152	0.3982	1610
1776115740	0.4034	-0.0039	-0.96	0.3973	0.4034	0.3973	10050
1775856000	0.4073	-0.003	-0.73	0.4133	0.4256	0.4073	8500
1775770140	0.4103	0.0403	10.89	0.4	0.422075	0.4	4920
1775683740	0.37	0	0.00	0.37	0.37	0.37	0
1775597340	0.37	0	0.00	0.37	0.37	0.37	0
1775510940	0.37	-0.01	-2.63	0.3	0.37	0.3	8400
1775164920	0.38	0.01575	4.32	0.3649	0.38	0.33082	22370
1775078400	0.36425	0.01145	3.25	0.36	0.36425	0.36	1000
1774992540	0.3528	0.003	0.86	0.35062	0.3528	0.33804	41749
1774906080	0.3498	0	0.00	0.3498	0.3498	0.3498	0
1774646880	0.3498	0	0.00	0.3498	0.3498	0.3498	0
1774560480	0.3498	-0.0675	-16.18	0.27	0.3619	0.27	10700
1774473900	0.4173	0.06796	19.45	0.4173	0.4173	0.4173	10500
1774387560	0.34934	-0.01066	-2.96	0.3512	0.3512	0.3230199	1154
1774301160	0.36	0	0.00	0.36	0.36	0.36	0