Black Bear Minerals Ltd.【BKB】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	-0.075	-10.8695652174	0.69	0.695	0.595	578312	0.62994281	DE
4	-0.055	-8.20895522388	0.67	0.815	0.595	482851	0.69726216	DE
12	-0.205	-25	0.82	0.835	0.53	435724	0.6655236	DE
26	-0.075	-10.8695652174	0.69	1.11	0.53	753747	0.85435761	DE
52	0.075	13.8888888889	0.54	1.11	0.47	811422	0.81721209	DE
156	0.075	13.8888888889	0.54	1.11	0.47	811422	0.81721209	DE
260	0.075	13.8888888889	0.54	1.11	0.47	811422	0.81721209	DE

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
1780553700	0.63	0	0.00	0.6899999	0.7	0.63	1526118
1780467300	0.63	0.03	5.00	0.61	0.6949999	0.605	1341641
1780380900	0.6	-0.02	-3.23	0.605	0.6324999	0.595	526119
1780294500	0.62	-0.05	-7.46	0.67	0.67	0.615	506675
1780035300	0.67	0	0.00	0.685	0.6949999	0.66	127491
1779948900	0.67	-0.005	-0.74	0.6899999	0.6925	0.66	389633
1779862500	0.675	0	0.00	0.675	0.7	0.675	197101
1779776100	0.675	-0.025	-3.57	0.705	0.705	0.67	141779
1779689700	0.7	-0.04	-5.41	0.74	0.75	0.7	137087
1779430500	0.74	0.04	5.71	0.7	0.75	0.7	281523
1779344100	0.7	0	0.00	0.715	0.74	0.6899999	166260
1779257700	0.7	0.0100001	1.45	0.7	0.7025	0.67	431219
1779171300	0.6899999	0.0099999	1.47	0.6949999	0.705	0.66	348596
1779084900	0.68	-0.025	-3.55	0.7	0.7	0.655	560144
1778825700	0.705	-0.0625	-8.14	0.755	0.76	0.7	526758
1778739300	0.7675	-0.015	-1.92	0.785	0.81	0.735	841342
1778652900	0.7825	0.1225	18.56	0.685	0.8149999	0.68	2128810
1778566500	0.66	0.0075	1.15	0.66	0.68	0.655	325863
1778480100	0.6525	-0.0125	-1.88	0.675	0.675	0.65	170163
1778220900	0.665	0.03	4.72	0.65	0.675	0.65	239119
1778134500	0.635	-0.01	-1.55	0.67	0.67	0.635	269688
1778048100	0.645	0.05	8.40	0.605	0.65	0.605	259401
1777961700	0.595	0.015	2.59	0.59	0.61	0.575	198021
1777875300	0.58	0.02	3.57	0.5649999	0.585	0.5649999	135551
1777616100	0.56	0	0.00	0.58	0.62	0.555	173030
1777529700	0.56	-0.01	-1.75	0.5699999	0.575	0.55	212695
1777443300	0.5699999	-0.015	-2.56	0.5699999	0.59	0.5649999	133184
1777356900	0.585	-0.02	-3.31	0.635	0.635	0.58	275521
1777270500	0.605	-0.035	-5.47	0.65	0.66	0.605	305055
1777011300	0.64	-0.015	-2.29	0.655	0.66	0.64	99138
1776924900	0.655	-0.02	-2.96	0.67	0.675	0.65	99889
1776838500	0.675	0.02	3.05	0.65	0.675	0.65	197613
1776752100	0.655	-0.025	-3.68	0.6899999	0.6899999	0.645	175351
1776665700	0.68	0	0.00	0.7	0.715	0.655	195609
1776406500	0.68	-0.01	-1.45	0.7	0.705	0.675	67282
1776320100	0.6899999	0.0099999	1.47	0.68	0.7	0.66	360545
1776233700	0.68	0.02	3.03	0.6949999	0.735	0.68	626618
1776147300	0.66	0.01	1.54	0.66	0.6949999	0.655	197384
1776060900	0.65	0.01	1.56	0.64	0.675	0.64	193992
1775801700	0.64	-0.02	-3.03	0.6899999	0.7	0.63	226734
1775715300	0.66	-0.055	-7.69	0.705	0.705	0.65	315868
1775628900	0.715	0.055	8.33	0.71	0.745	0.6899999	534709
1775542500	0.66	-0.015	-2.22	0.6899999	0.6899999	0.655	161613
1775106900	0.675	-0.06	-8.16	0.765	0.78	0.645	711796
1775020500	0.735	0.115	18.55	0.64	0.74	0.635	1146382
1774934100	0.62	0.0625	11.21	0.55	0.62	0.55	428728
1774847700	0.5575	-0.0025	-0.45	0.54	0.5649999	0.53	418871
1774588500	0.56	0	0.00	0.56	0.5699999	0.54	499102
1774502100	0.56	-0.045	-7.44	0.6	0.6	0.555	348895
1774415700	0.605	0.06	11.01	0.5699999	0.62	0.5649999	1211235
1774329300	0.545	-0.01	-1.80	0.56	0.59	0.535	556314
1774242900	0.555	-0.085	-13.28	0.62	0.625	0.54	1005520
1773983700	0.64	-0.025	-3.76	0.63	0.65	0.61	528631
1773897300	0.665	0	0.00	0.64	0.68	0.635	754514
1773810900	0.665	-0.03	-4.32	0.67	0.675	0.65	599717
1773724500	0.6949999	0.0149999	2.21	0.6899999	0.705	0.65	799043
1773638100	0.68	-0.095	-12.26	0.77	0.77	0.67	720243
1773378900	0.775	-0.01	-1.27	0.79	0.7925	0.76	260113
1773292500	0.785	-0.03	-3.68	0.8199999	0.835	0.76	481046
1773206100	0.8149999	-0.025	-2.98	0.87	0.87	0.8149999	222670
1773119700	0.84	0.04	5.00	0.825	0.855	0.8	267623
1773033300	0.8	-0.08	-9.09	0.885	0.885	0.795	613527
1772774100	0.88	0	0.00	0.89	0.895	0.845	377932
1772687700	0.88	0.025	2.92	0.885	0.9	0.86	193423