Arkadian Strategic Metals Plc【AKN】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	-0.002	-12.9032258065	0.0155	0.0155	0.0125	41856675	0.01428365	DE
4	-0.0025	-15.625	0.016	0.0171	0.0125	76335606	0.01498835	DE
12	-0.0045	-25	0.018	0.0235	0.0125	110668442	0.017397	DE
26	-0.0005	-3.57142857143	0.014	0.042	0.0125	285581739	0.02153316	DE
52	-0.009	-40	0.0225	0.042	0.0125	256594951	0.02079562	DE
156	-0.1065	-88.75	0.12	0.21	0.0105	108845606	0.02758341	DE
260	-0.2415	-94.7058823529	0.255	0.29375	0.0105	71869569	0.04081247	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782837000	0.0135	-0.0005	-3.57	0.0135	0.0135	0.0125	74055693
1782750600	0.014	0	0.00	0.014	0.014	0.014	9217472
1782491400	0.014	-0.0005	-3.45	0.0145	0.0145	0.014	31157032
1782405000	0.0145	0	0.00	0.0145	0.0145	0.013	103381607
1782318600	0.0145	0.0005	3.57	0.014	0.0145	0.014	15343660
1782232200	0.014	-0.0015	-9.68	0.0155	0.0155	0.0135	50183603
1782145800	0.0155	0	0.00	0.0155	0.0155	0.0155	10379366
1781886600	0.0155	0	0.00	0.0155	0.0155	0.0155	45653576
1781800200	0.0155	0	0.00	0.0155	0.0168999	0.0155	28601844
1781713800	0.0155	0.0015	10.71	0.014	0.0155	0.014	86032758
1781627400	0.014	0.0005	3.70	0.0135	0.014	0.0135	53650162
1781541000	0.0135	-0.001	-6.90	0.0145	0.0155	0.0135	116496500
1781281800	0.0145	-0.0015	-9.38	0.016	0.016	0.0145	44155943
1781195400	0.016	0	0.00	0.016	0.016	0.016	53394286
1781109000	0.016	0.0005	3.23	0.0155	0.017	0.0155	72248981
1781022600	0.0155	0.0005	3.33	0.014	0.0155	0.014	138316362
1780936200	0.015	0	0.00	0.015	0.015	0.015	50055797
1780677000	0.015	-0.001	-6.25	0.016	0.0171	0.0145	458461460
1780590600	0.016	0.0005	3.23	0.0155	0.016	0.0154	44970512
1780504200	0.0155	0	0.00	0.0155	0.0155	0.0155	36731761
1780417800	0.0155	-0.0005	-3.13	0.016	0.016	0.0155	78279429
1780331400	0.016	0.0005	3.23	0.0155	0.016	0.0155	217643209
1780072200	0.0155	-0.001	-6.06	0.0165	0.0165	0.0155	136069869
1779985800	0.0165	0.0005	3.13	0.016	0.0165	0.016	98902637
1779899400	0.016	0	0.00	0.016	0.016	0.016	20319836
1779813000	0.016	0	0.00	0.016	0.016	0.016	86745588
1779467400	0.016	-0.0005	-3.03	0.0165	0.0178	0.0155	218484829
1779381000	0.0165	0	0.00	0.0165	0.0178	0.0165	67174418
1779294600	0.0165	-0.0005	-2.94	0.017	0.0176	0.0165	84043979
1779208200	0.017	0	0.00	0.017	0.0176	0.017	56651989
1779121800	0.017	-0.0005	-2.86	0.0175	0.0176	0.017	62725878
1778862600	0.0175	-0.0005	-2.78	0.018	0.0185999	0.016	279355690
1778776200	0.018	0.0005	2.86	0.0175	0.02	0.017	195592980
1778689800	0.0175	0	0.00	0.0175	0.0175	0.0175	48401520
1778603400	0.0175	0	0.00	0.0175	0.0175	0.0175	82868307
1778517000	0.0175	0	0.00	0.0175	0.0175	0.0165	94315880
1778257800	0.0175	-0.0005	-2.78	0.018	0.018	0.0175	50225989
1778171400	0.018	0	0.00	0.018	0.018	0.018	37535218
1778085000	0.018	0.001	5.88	0.017	0.0188	0.0162999	157219355
1777998600	0.017	-0.003	-15.00	0.02	0.02	0.0165	322291413
1777653000	0.02	-0.0005	-2.44	0.0205	0.0205	0.02	62151990
1777566600	0.0205	-0.0005	-2.38	0.021	0.0214	0.02	99972745
1777480200	0.021	0	0.00	0.021	0.021	0.021	27680536
1777393800	0.021	0.0005	2.44	0.0205	0.0214999	0.0205	131275992
1777307400	0.0205	-0.0005	-2.38	0.021	0.021	0.019	98448112
1777048200	0.021	0	0.00	0.021	0.021	0.0202	42084566
1776961800	0.021	0	0.00	0.021	0.021	0.021	63584564
1776875400	0.021	-0.001	-4.55	0.022	0.0235	0.0195	372747087
1776789000	0.022	0.002	10.00	0.02	0.022	0.02	148497281
1776702600	0.02	0.001	5.26	0.019	0.02	0.019	232495435
1776443400	0.019	0.0015	8.57	0.0175	0.019	0.0175	151528995
1776357000	0.0175	0	0.00	0.0175	0.0182	0.0175	249127530
1776270600	0.0175	0	0.00	0.0175	0.018	0.0175	146779152
1776184200	0.0175	0.001	6.06	0.0165	0.018	0.0165	36069173
1776097800	0.0165	-0.001	-5.71	0.0175	0.018	0.0165	173923303
1775838600	0.0175	0.0005	2.94	0.017	0.018	0.017	32133214
1775752200	0.017	-0.002	-10.53	0.019	0.019	0.0165	222938408
1775665800	0.019	0.0005	2.70	0.0185	0.019	0.0185	158587747
1775579400	0.0185	0.0005	2.78	0.018	0.0185	0.018	125463121
1775147400	0.018	0.002	12.50	0.016	0.018	0.016	286115514
1775061000	0.016	-0.001	-5.88	0.017	0.0175	0.016	33195135