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	-1.385	-9.76727785614	14.18	14.47	12.71	2100364	13.9731629	DE
4	-0.995	-7.21537345903	13.79	14.6	12.29	2153350	13.60755221	DE
12	0.115	0.906940063091	12.68	14.6	9.42	2186917	12.12800629	DE
26	-1.105	-7.94964028777	13.9	16.48	9.42	2031125	13.11724855	DE
52	2.905	29.3731041456	9.89	16.48	8.76	1883454	12.45856325	DE
156	8.375	189.479638009	4.42	16.48	3.9	1372825	8.96824509	DE
260	10.795	539.75	2	16.48	1.735	1301092	7.01205602	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774502100	10.53	-0.14	-1.31	10.5	10.63	10.43	1777282
1774415700	10.67	0.91	9.38	10.2	10.75	10.2	2493965
1774329300	9.755	0.27	2.85	10.2	10.2	9.56	2391204
1774242900	9.485	-0.86	-8.27	9.58	10.06	9.42	3781879
1773983700	10.34	-0.2	-1.90	10.18	10.61	10.06	9766915
1773897300	10.54	-1.03	-8.90	10.76	10.94	10.455	3323210
1773810900	11.57	-0.14	-1.20	11.48	11.73	11.38	1958488
1773724500	11.71	0.27	2.36	11.73	11.75	11.47	2454841
1773638100	11.44	-0.55	-4.55	11.65	11.74	11.23	2672966
1773378900	11.985	-0.47	-3.73	12.25	12.25	11.85	2158132
1773292500	12.45	-0.54	-4.16	12.68	12.89	12.22	3320155
1773206100	12.99	-0.12	-0.92	13.29	13.47	12.92	1934509
1773119700	13.11	0.29	2.22	13.18	13.24	12.84	2526951
1773033300	12.825	-0.53	-3.97	13.13	13.15	12.48	1502745
1772774100	13.355	-0.83	-5.82	13.81	13.84	13.33	1326340