Capricorn Metals Ltd【CMM】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	-1.21	-9.0096798213	13.43	13.815	12.03	4003148	13.38306721	DE
4	-1.96	-13.8222849083	14.18	14.47	10.75	2829115	13.11575721	DE
12	0.15	1.24275062138	12.07	14.6	10.75	2200121	12.86320224	DE
26	-2.61	-17.5994605529	14.83	16.48	9.42	2043321	12.9319178	DE
52	1.97	19.2195121951	10.25	16.48	8.76	1947902	12.6333263	DE
156	8.09	195.88377724	4.13	16.48	3.9	1405838	9.20917194	DE
260	10.29	533.160621762	1.93	16.48	1.735	1329816	7.1861091	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
1782454500	12.22	0.14	1.16	12.36	12.46	12.03	1399278
1782368100	12.08	-0.51	-4.05	12.49	12.55	11.9	3203271
1782281700	12.59	-0.73	-5.48	13.22	13.255	12.58	2871084
1782195300	13.32	-0.39	-2.84	13.6	13.76	13.29	1818272
1782108900	13.71	0.35	2.58	13.47	13.815	13.33	4182033
1781849700	13.365	-0.35	-2.55	13.16	13.53	13.16	7642240
1781763300	13.715	0.11	0.77	13.43	13.81	13.26	3502113
1781676900	13.61	0.29	2.18	13.8	13.8	13.56	1097806
1781590500	13.32	-0.1	-0.75	13.27	13.5	13.14	1437984
1781504100	13.42	1.47	12.30	12.62	13.51	12.59	2644746
1781244900	11.95	0.73	6.51	11.88	11.99	11.58	4962116
1781158500	11.22	-0.22	-1.92	11.05	11.325	10.75	2529724
1781072100	11.44	-0.69	-5.69	11.8	12.01	11.36	2142031
1780985700	12.13	-0.67	-5.20	12.1	12.17	11.74	2228029
1780640100	12.795	-0.6	-4.44	13.23	13.34	12.71	2231777
1780553700	13.39	-0.46	-3.32	13.29	13.52	13.27	3961411
1780467300	13.85	-0.42	-2.94	13.95	14.15	13.79	1258901
1780380900	14.27	-0.02	-0.14	14.1	14.29	13.67	2564609
1780294500	14.29	0.25	1.78	14.17	14.41	14.025	851486
1780035300	14.04	0.4	2.93	14.01	14.25	13.92	2663196
1779948900	13.64	-0.85	-5.87	14.18	14.47	13.5	3163629
1779862500	14.49	0.34	2.40	14.22	14.6	14.03	2974253
1779776100	14.15	0.08	0.53	14	14.24	13.955	2483162
1779689700	14.075	0.84	6.39	13.54	14.23	13.51	1490411
1779430500	13.23	0.38	2.96	12.98	13.3	12.92	1745551
1779344100	12.85	0.49	3.96	12.64	13.06	12.51	5488988
1779257700	12.36	-0.4	-3.13	12.7	12.77	12.29	1790466
1779171300	12.76	-0.28	-2.11	13.14	13.19	12.57	2526543
1779084900	13.035	-0.45	-3.34	13.25	13.4	12.81	2054911
1778825700	13.485	-0.48	-3.40	13.84	14.08	13.45	1115298
1778739300	13.96	-0.23	-1.62	14.1	14.23	13.91	1759895
1778652900	14.19	0.21	1.50	13.96	14.305	13.9	1475615
1778566500	13.98	0.53	3.90	13.8	14.165	13.66	1765233
1778480100	13.455	-0.24	-1.72	13.43	13.8	13.31	1562502
1778220900	13.69	0.1	0.74	13.28	13.725	13.28	1748672
1778134500	13.59	0.53	4.06	13.79	13.92	13.4	2583676
1778048100	13.06	-0.1	-0.76	12.9	13.19	12.73	2846512
1777961700	13.16	1.28	10.77	11.66	13.33	11.65	4369360
1777875300	11.88	0.13	1.11	11.77	11.96	11.72	1508933
1777616100	11.75	0.35	3.07	11.88	12	11.43	1407381
1777529700	11.4	-0.38	-3.23	11.3	11.58	11.23	1953027
1777443300	11.78	0.3	2.57	11.31	11.84	11.29	1374288
1777356900	11.485	0.06	0.57	11.42	11.595	11.15	2018007
1777270500	11.42	-0.07	-0.61	11.4	11.56	11.32	740514
1777011300	11.49	-0.38	-3.16	11.65	11.71	11.44	1772973
1776924900	11.865	-0.06	-0.46	11.95	12.1	11.7	1096351
1776838500	11.92	-0.04	-0.33	11.58	11.95	11.53	1515866
1776752100	11.96	0.18	1.53	11.47	12.17	11.41	1850306
1776665700	11.78	0.19	1.64	11.8	12.12	11.63	994260
1776406500	11.59	-0.32	-2.69	11.74	11.87	11.47	1279657
1776320100	11.91	-0.17	-1.41	11.9	12.03	11.71	1408738
1776233700	12.08	0.14	1.17	12.24	12.26	12.01	1337059
1776147300	11.94	0.02	0.17	11.92	12.05	11.79	1059690
1776060900	11.92	-0.34	-2.77	11.64	11.96	11.63	1383480
1775801700	12.26	-0.02	-0.16	12.1	12.35	11.885	1310877
1775715300	12.28	-0.03	-0.24	11.58	12.3	11.57	1802173
1775628900	12.31	1.14	10.21	12.3	12.59	11.99	1865036
1775542500	11.17	0.22	2.01	11.43	11.7	10.98	1457285
1775106900	10.95	-0.68	-5.85	12.07	12.31	10.91	2736769
1775020500	11.63	0.65	5.92	11.44	11.7	11.39	2620900
1774934100	10.98	0.56	5.37	10.45	11.01	10.32	2371568
1774847700	10.42	0.12	1.17	10.41	10.59	10.17	1673530
1774588500	10.3	-0.23	-2.18	10.33	10.415	10.04	1920590