Collective Mining Ltd【CNL】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	0.56	4.44444444444	12.6	13.33	12.25	58298	12.51508923	CS
4	-3.16	-19.362745098	16.32	16.38	12	59534	13.60945372	CS
12	-5.61	-29.8881193394	18.77	21.97	12	58428	16.40010111	CS
26	-1.59	-10.7796610169	14.75	21.97	12	66510	16.63716303	CS
52	1.85	16.3572060124	11.31	21.97	8.3006	67838	14.07166971	CS
156	10.41	378.545454545	2.75	21.97	2.37	52536	12.29191225	CS
260	10.41	378.545454545	2.75	21.97	2.37	52536	12.29191225	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	13.16	0.76	6.13	12.99	13.345	12.53	92573
1782945000	12.4	0.15	1.22	12.35	13.11	12.35	43344
1782858600	12.25	-0.28	-2.23	12.71	12.71	12.25	64078
1782772200	12.53	-0.46	-3.54	13.2	13.2	12.5	81444
1782513000	12.99	0.39	3.10	12.56	13.215	12.56	30889
1782426600	12.6	0.1	0.80	12.6	13.33	12.28	71732
1782340200	12.5	-0.54	-4.14	12.5	12.69	12	52040
1782253800	13.04	-0.77	-5.58	13.19	13.61	12.9245	44055
1782167400	13.81	-0.01	-0.07	13.93	14.295	13.3301	112628
1781821800	13.82	-0.58	-4.03	14.49	14.505	13.48	60462
1781735400	14.4	-0.64	-4.26	15.35	15.93	14.4	54696
1781649000	15.04	-0.26	-1.70	15.58	15.87	15.04	46399
1781562600	15.3	1.22	8.66	14.66	16.21	14.66	56325
1781303400	14.08	0.52	3.83	13.69	14.23	13.475	55923
1781217000	13.56	0.66	5.12	13.1	13.74	12.94	33346
1781130600	12.9	-0.98	-7.06	13.38	13.72	12.9	73909
1781044200	13.88	-0.48	-3.34	14.28	14.53	13.26	63307
1780957800	14.36	0.39	2.79	13.85	14.6055	13.58	33850
1780698600	13.97	-1.77	-11.25	15.34	15.44	13.79	100828
1780612200	15.74	-0.28	-1.75	16.32	16.379999	15.51	51887
1780525800	16.02	-0.75	-4.47	16.3	16.504999	15.63	55948
1780439400	16.77	1.12	7.16	15.97	16.77	15.79	47742
1780353000	15.65	-0.63	-3.87	15.8	15.83	15.04	91036
1780093800	16.28	1.06	6.96	15.27	16.28	15.27	90941
1780007400	15.22	0.05	0.33	14.98	15.6	14.4201	92437
1779921000	15.17	-1.27	-7.73	16.23	16.329999	14.91	58555
1779834600	16.44	0.75	4.78	16.399999	16.649999	16.129999	45737
1779489000	15.69	0.01	0.06	15.85	15.91	15.5	29037
1779402600	15.68	-0.72	-4.39	15.85	16.27	15.42	41290
1779316200	16.399999	0.69	4.39	15.7	16.89	15.7	61338
1779229800	15.71	-0.23	-1.44	15.61	15.99	14.91	90838
1779143400	15.94	-0.31	-1.91	16.329999	16.95	15.675	40986
1778884200	16.25	-1.23	-7.04	16.649999	16.79	15.85	93951
1778797800	17.48	-0.59	-3.27	18	18	16.39	71859
1778711400	18.07	0.02	0.11	18.05	18.51	17.93	57906
1778625000	18.05	0.59	3.38	17.36	18.1599	17.1	46752
1778538600	17.46	-0.81	-4.43	18.39	18.67	17.46	52163
1778279400	18.27	0.55	3.10	17.96	18.27	17.71	34906
1778193000	17.72	-0.33	-1.83	18.48	18.84	17.72	34339
1778106600	18.05	1.35	8.08	17.81	18.11	17.24	54919
1778020200	16.7	-0.66	-3.80	17.72	17.72	16.62	46213
1777933800	17.36	-0.8	-4.41	18.14	18.14	17.23	62825
1777674600	18.16	0.02	0.11	18.17	18.62	17.98	44732
1777588200	18.14	-0.11	-0.60	18.25	18.77	17.93	68119
1777501800	18.25	-0.7	-3.69	18.72	18.98	18.05	65485
1777415400	18.95	-0.87	-4.39	19.34	19.69	18.63	38688
1777329000	19.82	-0.15	-0.75	19.93	20.41	19.67	43153
1777069800	19.97	-0.43	-2.11	20.6	20.6199	19.86	52592
1776983400	20.4	-0.29	-1.40	20.42	21.97	20.025	77982
1776897000	20.69	0.42	2.07	20.58	21.79	20.58	60215
1776810600	20.27	-0.52	-2.50	20.67	20.89	20.01	86430
1776724200	20.79	0.39	1.91	20.15	21.39	20.15	64386
1776465000	20.4	0.96	4.94	19.88	21.09	19.85	60198
1776378600	19.44	0.12	0.62	19.43	19.88	19.16	51894
1776292200	19.32	-0.17	-0.87	19.35	19.515	18.81	63470
1776205800	19.49	0.68	3.62	19.04	19.7	19.04	46492
1776119400	18.81	-0.1	-0.53	18.64	19	18.4	37953
1775860200	18.91	0.27	1.45	18.88	19.3	18.47	48116
1775773800	18.64	-0.12	-0.64	18.77	19.18	18.59	46059
1775687400	18.76	0.52	2.85	19.29	19.3	18.3	74354
1775601000	18.24	-0.26	-1.41	18.51	18.52	17.92	65853
1775514600	18.5	0.26	1.43	18.14	18.9927	18.0499	56026