Sovereign Metals Limited【SVM】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	-0.005	-0.892857142857	0.56	0.615	0.54	562790	0.58421305	DE
4	-0.085	-13.28125	0.64	0.665	0.52	993432	0.59011833	DE
12	-0.125	-18.3823529412	0.68	0.76	0.52	867840	0.64582349	DE
26	-0.04	-6.72268907563	0.595	0.94	0.52	1143999	0.69554677	DE
52	-0.105	-15.9090909091	0.66	0.94	0.47	1074081	0.67504606	DE
156	0.1	21.978021978	0.455	0.98	0.37	668442	0.65530944	DE
260	-0.015	-2.63157894737	0.57	0.98	0.34	526077	0.62674318	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
1782281700	0.5699999	0.005	0.88	0.56	0.575	0.56	101825
1782195300	0.5649999	-0.015	-2.59	0.59	0.59	0.555	432751
1782108900	0.58	0	0.00	0.59	0.59	0.5649999	378963
1781849700	0.58	-0.015	-2.52	0.59	0.6	0.5699999	779130
1781763300	0.595	0	0.00	0.59	0.605	0.5699999	542624
1781676900	0.595	0.015	2.59	0.56	0.615	0.56	680482
1781590500	0.58	-0.02	-3.33	0.6	0.6	0.5699999	970067
1781504100	0.6	0.0325	5.73	0.58	0.6	0.58	975949
1781244900	0.5675	0.035	6.57	0.5649999	0.5725	0.555	834110
1781158500	0.5325	-0.0125	-2.29	0.55	0.55	0.52	1125498
1781072100	0.545	-0.02	-3.54	0.56	0.56	0.535	1418906
1780985700	0.5649999	-0.01	-1.74	0.575	0.58	0.555	1192274
1780640100	0.575	-0.01	-1.71	0.595	0.595	0.56	1098630
1780553700	0.585	-0.015	-2.50	0.59	0.59	0.5699999	798425
1780467300	0.6	-0.0025	-0.41	0.605	0.615	0.59	1155437
1780380900	0.6025	-0.025	-3.98	0.63	0.63	0.58	1517920
1780294500	0.6274999	-0.0175	-2.71	0.645	0.65	0.61	725160
1780035300	0.645	0.02	3.20	0.63	0.65	0.63	481946
1779948900	0.625	0	0.00	0.66	0.665	0.62	2336086
1779862500	0.625	0.015	2.46	0.64	0.6625	0.625	1430850
1779776100	0.61	-0.015	-2.40	0.63	0.635	0.61	599441
1779689700	0.625	0.01	1.63	0.625	0.64	0.62	952606
1779430500	0.615	0	0.00	0.625	0.6375	0.615	1006723
1779344100	0.615	0	0.00	0.63	0.64	0.5925	968933
1779257700	0.615	-0.025	-3.91	0.635	0.635	0.59	1593448
1779171300	0.64	0.005	0.79	0.64	0.67	0.64	355717
1779084900	0.635	-0.015	-2.31	0.65	0.66	0.625	1025714
1778825700	0.65	-0.02	-2.99	0.68	0.685	0.65	498392
1778739300	0.67	-0.0025	-0.37	0.675	0.6899999	0.665	1146201
1778652900	0.6725	-0.0025	-0.37	0.68	0.6975	0.67	445334
1778566500	0.675	0.015	2.27	0.665	0.68	0.66	527330
1778480100	0.66	-0.0075	-1.12	0.67	0.67	0.6525	1640963
1778220900	0.6675	-0.0075	-1.11	0.665	0.675	0.65	532798
1778134500	0.675	-0.0025	-0.37	0.6949999	0.7	0.675	652452
1778048100	0.6775	0.015	2.26	0.67	0.685	0.665	451963
1777961700	0.6625	-0.0125	-1.85	0.67	0.675	0.655	927741
1777875300	0.675	-0.025	-3.57	0.7	0.7	0.67	885770
1777616100	0.7	0.0050001	0.72	0.705	0.72	0.7	1669600
1777529700	0.6949999	-0.03	-4.14	0.71	0.71	0.6949999	332135
1777443300	0.725	0.025	3.57	0.6899999	0.73	0.6899999	700400
1777356900	0.7	0	0.00	0.715	0.725	0.6949999	482770
1777270500	0.7	-0.0025	-0.36	0.7	0.725	0.6899999	1420658
1777011300	0.7025	0.0025	0.36	0.71	0.72	0.7	587332
1776924900	0.7	-0.005	-0.71	0.71	0.72	0.6975	891864
1776838500	0.705	-0.01	-1.40	0.72	0.735	0.705	944698
1776752100	0.715	-0.01	-1.38	0.735	0.735	0.715	245170
1776665700	0.725	0	0.00	0.75	0.75	0.7	1021010
1776406500	0.725	0.005	0.69	0.755	0.76	0.725	1674763
1776320100	0.72	0.005	0.70	0.72	0.75	0.71	1359505
1776233700	0.715	0.0200001	2.88	0.7	0.72	0.6975	881456
1776147300	0.6949999	0.005	0.72	0.6949999	0.7	0.675	169866
1776060900	0.6899999	-0.02	-2.82	0.7	0.7	0.665	449197
1775801700	0.71	-0.01	-1.39	0.71	0.72	0.6899999	529907
1775715300	0.72	-0.015	-2.04	0.725	0.725	0.705	339023
1775628900	0.735	0.035	5.00	0.68	0.74	0.68	821743
1775542500	0.7	0.03	4.48	0.68	0.71	0.675	493084
1775106900	0.67	-0.045	-6.29	0.72	0.73	0.665	611798
1775020500	0.715	0.04	5.93	0.68	0.72	0.68	754195
1774934100	0.675	0.015	2.27	0.66	0.68	0.655	359909
1774847700	0.66	-0.01	-1.49	0.65	0.66	0.64	516519
1774588500	0.67	-0.025	-3.60	0.65	0.67	0.65	564707
1774502100	0.6949999	-0.01	-1.42	0.705	0.71	0.675	677979
1774415700	0.705	0.045	6.82	0.675	0.71	0.66	1097683