Comstock Inc【LODE】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	2.1086	736.24301676	0.2864	3.38	0.258	1383158	1.12310974	CS
4	2.0411	576.744843176	0.3539	3.38	0.258	3535635	0.43383839	CS
12	1.9639	455.555555556	0.4311	3.38	0.2501	9228576	0.52919507	CS
26	2.115	755.357142857	0.28	3.38	0.23001	6060514	0.49102891	CS
52	1.9707	464.459109121	0.4243	3.38	0.1255	4949753	0.37148154	CS
156	0.595	33.0555555556	1.8	3.38	0.1255	2054952	0.43017728	CS
260	1.86	347.663551402	0.535	9.85	0.1255	2214511	1.60057262	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
1740785400	2.395	-0.01	-0.21	2.5	2.69	2.31	912660
1740699000	2.4	-0.3	-11.11	2.69	2.7501	2.2599999	527930
1740612600	2.7	-0.35	-11.48	2.85	3.38	2.67	570867
1740526200	3.05	2.76	956.09	2.69	3.05	2.62	491317
1740439800	0.2888	0.0025	0.87	0.2864	0.2897	0.258	4413014
1740180600	0.2863	-0.0008	-0.28	0.2914	0.304299	0.2839999	3266738
1740094200	0.2871	-0.0142	-4.71	0.3066999	0.30889	0.2822	3551728
1740007800	0.3013	-0.0137	-4.35	0.3164	0.32	0.3	2891283
1739921400	0.315	-0.0365	-10.38	0.3563	0.3580999	0.3	7549914
1739575800	0.3515	-0.0165	-4.48	0.3694	0.37	0.3451	4999493
1739489400	0.368	-0.0005	-0.14	0.3748	0.38	0.356	3241416
1739403000	0.3685	-0.0046	-1.23	0.37	0.3799	0.3533839	1605297
1739316600	0.3731	-0.0169	-4.33	0.3857	0.3867	0.37	1590650
1739230200	0.39	0.0025	0.65	0.3997	0.3997	0.3806	3631984
1738971000	0.3875	0.0311	8.73	0.3706	0.4099999	0.3629	6882430
1738884600	0.3564	-0.0125	-3.39	0.365	0.3718	0.3502	2715050
1738798200	0.3689	-0.0213	-5.46	0.3634	0.384	0.355	4843926
1738711800	0.3902	0.0112	2.96	0.4001	0.405	0.381	7684664
1738625400	0.379	-0.002	-0.52	0.3539	0.38	0.34	5806711
1738366200	0.381	0.026	7.32	0.42	0.42	0.3609	32875140
1738279800	0.355	-0.0003	-0.08	0.3515	0.36	0.333	3620925
1738193400	0.3553	-0.0277	-7.23	0.3751	0.379	0.34	3983838
1738107000	0.383	0.0262	7.34	0.36	0.3948	0.352	4358655
1738020600	0.3568	-0.0232	-6.11	0.36	0.365	0.342	4650002
1737761400	0.38	0.0009	0.24	0.387	0.3889	0.359	4337417
1737675000	0.3791	0	0.00	0.3791	0.3791	0.3791	0
1737588600	0.3791	0.0461	13.84	0.3648	0.43	0.356	13861064
1737502200	0.333	0.0337	11.26	0.3211	0.3399	0.287	9205808
1737156600	0.2993	0.0142	4.98	0.2898	0.3	0.275	4117789
1737070200	0.2851	-0.0149	-4.97	0.31	0.31	0.2849999	4269147
1736983800	0.3	0.0125	4.35	0.307	0.307	0.2587	8775131
1736897400	0.2875	0.0054	1.91	0.28	0.3091	0.2751	14412840
1736811000	0.2821	-0.2479	-46.77	0.32	0.3478	0.2501	35970315
1736551800	0.53	0.041	8.38	0.476	0.538	0.476	5568931
1736379000	0.489	-0.0461	-8.62	0.5059	0.52	0.46	8579397
1736292600	0.5351	-0.0715	-11.79	0.5976	0.6133	0.511	11964425
1736206200	0.6066	-0.0672	-9.97	0.61	0.615	0.551	17986191
1735947000	0.6738	-0.0662	-8.95	0.7385	0.7385	0.64	12281642
1735860600	0.74	-0.0606	-7.57	0.805	0.805	0.6618	16088361
1735687800	0.8006	-0.08	-9.08	1	1.01	0.62	38979567
1735601400	0.8806	0.1884	27.22	0.86	0.989	0.772	53077625
1735342200	0.6922	0.1297	23.06	0.685	0.8203	0.5699999	48118106
1735255800	0.5625	0.1406	33.33	0.4522	0.5693	0.4311	19082570
1735077840	0.4219	0.0363	9.41	0.4109999	0.4297	0.39	5020377
1734996600	0.3856	0.0485	14.39	0.3679	0.3981	0.35	6023982
1734737400	0.3371	0.0356	11.81	0.31	0.3439	0.3015	4947148
1734651000	0.3015	0.0003	0.10	0.334	0.339	0.281	4511197
1734564600	0.3012	-0.0659	-17.95	0.3748	0.3849	0.2964	10466474
1734478200	0.3671	0.004	1.10	0.39	0.4089	0.3671	5617595
1734391800	0.3631	-0.0217	-5.64	0.39	0.393	0.3631	2817159
1734132600	0.3847999	-0.0012	-0.31	0.3918	0.396	0.37	2533533
1734046200	0.386	-0.0488	-11.22	0.4301	0.4322	0.37	4207974
1733959800	0.4348	0.0261	6.39	0.419	0.4388	0.4121	2631297
1733873400	0.4087	-0.0172	-4.04	0.415	0.424	0.4003	2845159
1733787000	0.4259	0.0139	3.37	0.4311	0.456499	0.4122	3379250
1733527800	0.412	0.0034	0.83	0.4162	0.4364	0.4	3767260
1733441400	0.4086	-0.0869	-17.54	0.42	0.4665	0.3998	6772076
1733355000	0.4955	0.0437	9.67	0.4965	0.52	0.46	7966102
1733268600	0.4518	0.05	12.44	0.44	0.471999	0.402	7177907