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	-0.21	-1.29390018484	16.23	16.77	14.4201	76142	15.76270901	CS
4	-1.79	-10.0505334082	17.81	18.84	14.4201	59828	16.50662026	CS
12	-1.91	-10.6525376464	17.93	21.97	13.65	70993	17.00769287	CS
26	4.69	41.3945278023	11.33	21.97	10.9	66327	16.5513994	CS
52	4.97	44.9773755656	11.05	21.97	8.3006	67941	13.84064783	CS
156	13.27	482.545454545	2.75	21.97	2.37	52245	12.22242901	CS
260	13.27	482.545454545	2.75	21.97	2.37	52245	12.22242901	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
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
1775169000	18.24	-0.22	-1.19	17.35	18.32	17.35	43507
1775082600	18.46	0.85	4.83	17.65	19.15	17.45	103685
1774996200	17.61	1.55	9.65	16.25	17.7	16.059999	92140
1774909800	16.059999	1.01	6.71	15.75	16.274999	15.44	107461
1774650600	15.05	0.89	6.29	14.12	15.6784	14.12	58530
1774564200	14.16	-0.46	-3.15	14.24	14.65	14.05	48731
1774477800	14.62	0.45	3.18	14.7	14.79	14.44	70086
1774391400	14.17	-0.31	-2.14	13.89	14.45	13.86	50902
1774305000	14.48	0.51	3.65	13.65	15.0799	13.65	374408
1774045800	13.97	-1.1	-7.30	15.13	15.26	13.7501	85725
1773959400	15.07	-1.47	-8.89	16.09	16.09	14.2	161238
1773873000	16.54	-0.1	-0.60	15.9	16.87	15.9	89870
1773786600	16.64	-0.3	-1.77	17.12	17.12	16.25	63435
1773700200	16.94	1.66	10.86	15.4	17.295	15.4	198705
1773441000	15.28	-1.27	-7.67	15.3	16.51	15.27	78199
1773354600	16.55	-1	-5.70	17.5	17.67	16.395	45180
1773268200	17.55	-0.65	-3.57	17.93	17.99	17.03	47799
1773181800	18.2	1.02	5.94	17.3	18.65	17.3	40311
1773095400	17.18	-0.07	-0.41	16.81	17.18	15.87	76817
1772839800	17.25	-0.24	-1.37	17	17.6467	16.83	38533
1772753400	17.49	-1.52	-8.00	18.87	18.87	17.11	75530
1772667000	19.01	0.13	0.69	19.38	19.38	18.5	84001