Santana Minerals Ltd【SMI】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	-0.09	-16.5137614679	0.545	0.545	0.44	2365022	0.48044811	DE
4	-0.085	-15.7407407407	0.54	0.6	0.44	1814162	0.53029527	DE
12	-0.24	-34.5323741007	0.695	0.76	0.44	2055688	0.60149828	DE
26	-0.435	-48.8764044944	0.89	1.2	0.44	2297727	0.76663407	DE
52	-0.09	-16.5137614679	0.545	1.2	0.44	1766181	0.75628083	DE
156	-0.085	-15.7407407407	0.54	2.46	0.3975	1045873	0.78618082	DE
260	0.374	461.728395062	0.081	2.46	0.08	718645	0.75441976	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
1782800100	0.455	-0.005	-1.09	0.46	0.475	0.44	4083106
1782713700	0.46	-0.01	-2.13	0.47	0.4925	0.4575	3849318
1782454500	0.47	0.005	1.08	0.48	0.48	0.45	1769989
1782368100	0.465	-0.065	-12.26	0.53	0.53	0.465	2852318
1782281700	0.53	0.0125	2.42	0.53	0.535	0.515	1361150
1782195300	0.5175	-0.0275	-5.05	0.545	0.545	0.515	1992333
1782108900	0.545	-0.01	-1.80	0.575	0.575	0.535	3893909
1781849700	0.555	-0.005	-0.89	0.56	0.56	0.54	5112134
1781763300	0.56	-0.0175	-3.03	0.5699999	0.575	0.55	2696862
1781676900	0.5775	0.0025	0.43	0.59	0.59	0.575	817056
1781590500	0.575	-0.017	-2.87	0.59	0.6	0.5699999	759211
1781504100	0.592	0.0270001	4.78	0.5649999	0.6	0.56	1103163
1781244900	0.5649999	0.0449999	8.65	0.53	0.5699999	0.53	752052
1781158500	0.52	0	0.00	0.5	0.53	0.49	1328021
1781072100	0.52	-0.025	-4.59	0.535	0.535	0.51	1002099
1780985700	0.545	-0.01	-1.80	0.55	0.55	0.53	726121
1780640100	0.555	-0.0125	-2.20	0.5699999	0.5699999	0.55	647084
1780553700	0.5675	-0.0025	-0.44	0.585	0.585	0.555	811519
1780467300	0.5699999	-0.005	-0.87	0.59	0.59	0.56	1527797
1780380900	0.575	0.02	3.60	0.54	0.58	0.5375	1466936
1780294500	0.555	-0.005	-0.89	0.56	0.5649999	0.545	604138
1780035300	0.56	0.045	8.74	0.525	0.575	0.525	1865486
1779948900	0.515	-0.01	-1.90	0.525	0.525	0.5	2099497
1779862500	0.525	-0.005	-0.94	0.54	0.545	0.505	2607538
1779776100	0.53	-0.057	-9.71	0.59	0.59	0.525	4223101
1779689700	0.587	0.002	0.34	0.58	0.6	0.58	1088642
1779430500	0.585	0.005	0.86	0.58	0.59	0.575	1245958
1779344100	0.58	0.005	0.87	0.59	0.59	0.5699999	1197899
1779257700	0.575	-0.025	-4.17	0.585	0.5975	0.56	823682
1779171300	0.6	-0.015	-2.44	0.615	0.64	0.59	1001626
1779084900	0.615	-0.01	-1.60	0.62	0.625	0.6	948109
1778825700	0.625	-0.005	-0.79	0.63	0.645	0.62	2244337
1778739300	0.63	-0.04	-5.97	0.665	0.68	0.62	2618591
1778652900	0.67	0.025	3.88	0.65	0.68	0.63	1938019
1778566500	0.645	0.015	2.38	0.64	0.65	0.615	3919523
1778480100	0.63	0.005	0.80	0.635	0.64	0.605	1648998
1778220900	0.625	0.0225	3.73	0.62	0.635	0.605	1961488
1778134500	0.6025	-0.0075	-1.23	0.645	0.685	0.595	3066502
1778048100	0.61	0.01	1.67	0.595	0.62	0.575	2155470
1777961700	0.6	0.005	0.84	0.595	0.605	0.575	1989753
1777875300	0.595	0.0250001	4.39	0.5649999	0.595	0.55	3306225
1777616100	0.5699999	0.005	0.88	0.5699999	0.58	0.545	2225029
1777529700	0.5649999	-0.04	-6.61	0.59	0.595	0.55	2666238
1777443300	0.605	-0.01	-1.63	0.61	0.615	0.5699999	3978834
1777356900	0.615	-0.055	-8.21	0.66	0.66	0.6	1683638
1777270500	0.67	0.01	1.52	0.67	0.68	0.655	1000963
1777011300	0.66	0.005	0.76	0.65	0.66	0.635	1198241
1776924900	0.655	-0.0125	-1.87	0.655	0.6899999	0.64	1643063
1776838500	0.6675	-0.0275	-3.96	0.68	0.685	0.66	1592074
1776752100	0.6949999	0.005	0.72	0.68	0.7	0.67	2623007
1776665700	0.6899999	0.0249999	3.76	0.655	0.705	0.655	2450940
1776406500	0.665	-0.025	-3.62	0.68	0.685	0.645	2055427
1776320100	0.6899999	-0.005	-0.72	0.6899999	0.7	0.67	2416850
1776233700	0.6949999	0.0199999	2.96	0.68	0.6975	0.67	2722858
1776147300	0.675	0	0.00	0.66	0.7	0.65	2296747
1776060900	0.675	-0.005	-0.74	0.68	0.6899999	0.66	1271061
1775801700	0.68	-0.01	-1.45	0.715	0.715	0.665	1629912
1775715300	0.6899999	-0.035	-4.83	0.74	0.74	0.685	1648800
1775628900	0.725	0.0275	3.94	0.725	0.76	0.71	4267382
1775542500	0.6975	0.0225	3.33	0.6949999	0.71	0.68	4890879
1775106900	0.675	-0.04	-5.59	0.73	0.745	0.67	2954798
1775020500	0.715	0.04	5.93	0.71	0.72	0.6899999	2269179