New Frontier Minerals Ltd【NFM】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	0	0.375	0.375	0.323	227127	0.375	DE
4	0.025	7.14285714286	0.35	0.394	0.322	462727	0.3496064	DE
12	-0.15	-28.5714285714	0.525	0.5325	0.322	523692	0.40630855	DE
26	-0.575	-60.5263157895	0.95	1.1	0.322	595277	0.67189716	DE
52	-0.225	-37.5	0.6	1.15	0.322	467553	0.72528094	DE
156	-0.425	-53.125	0.8	1.15	0.322	415778	0.74631036	DE
260	-0.425	-53.125	0.8	1.15	0.322	415778	0.74631036	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
1780590600	0.375	0	0.00	0.375	0.375	0.323	0
1780504200	0.375	0	0.00	0.375	0.375	0.337	562857
1780417800	0.375	0	0.00	0.375	0.375	0.337	572777
1780331400	0.375	0	0.00	0.375	0.375	0.323	0
1780072200	0.375	0	0.00	0.375	0.375	0.323	0
1779985800	0.375	0	0.00	0.375	0.375	0.336	269743
1779899400	0.375	0.025	7.14	0.35	0.385	0.343	1505189
1779813000	0.35	0	0.00	0.35	0.377	0.339	37500
1779467400	0.35	0	0.00	0.35	0.388	0.339	0
1779381000	0.35	0	0.00	0.35	0.359	0.33	348963
1779294600	0.35	0	0.00	0.35	0.377	0.339	93719
1779208200	0.35	0	0.00	0.35	0.377	0.339	11600
1779121800	0.35	0.025	7.69	0.35	0.359	0.33	140000
1778862600	0.325	-0.025	-7.14	0.35	0.359	0.322	3048983
1778776200	0.35	0	0.00	0.35	0.392	0.322	25900
1778689800	0.35	0	0.00	0.35	0.385	0.334	172235
1778603400	0.35	0	0.00	0.35	0.392	0.343	534226
1778517000	0.35	0	0.00	0.35	0.393	0.35	1121115
1778257800	0.35	0	0.00	0.35	0.394	0.35	347000
1778171400	0.35	0	0.00	0.35	0.396	0.35	728329
1778085000	0.35	0	0.00	0.35	0.396	0.35	925286
1777998600	0.35	0	0.00	0.35	0.399	0.35	913345
1777653000	0.35	-0.075	-17.65	0.425	0.425	0.33	3142105
1777566600	0.425	0	0.00	0.425	0.425	0.412	231765
1777480200	0.425	-0.025	-5.56	0.45	0.45	0.412	305973
1777393800	0.45	-0.05	-10.00	0.5	0.5024999	0.425	1445475
1777307400	0.5	0	0.00	0.5	0.525	0.4775	0
1777048200	0.5	0.05	11.11	0.45	0.5325	0.45	2420126
1776961800	0.45	0	0.00	0.45	0.497	0.45	369513
1776875400	0.45	0	0.00	0.45	0.497	0.418	24104
1776789000	0.45	0	0.00	0.45	0.491	0.429	730626
1776702600	0.45	0	0.00	0.45	0.493	0.444	150807
1776443400	0.45	0.05	12.50	0.4	0.45	0.4	787617
1776357000	0.4	-0.025	-5.88	0.425	0.45	0.4	7471
1776270600	0.425	0	0.00	0.425	0.455	0.425	5000
1776184200	0.425	0	0.00	0.425	0.448	0.423	847401
1776097800	0.425	0	0.00	0.425	0.448	0.425	6192
1775838600	0.425	0	0.00	0.425	0.439	0.403	309832
1775752200	0.425	0	0.00	0.425	0.425	0.403	0
1775665800	0.425	0	0.00	0.425	0.425	0.403	412777
1775579400	0.425	0	0.00	0.425	0.425	0.403	201954
1775147400	0.425	0	0.00	0.425	0.425	0.4025	118364
1775061000	0.425	0	0.00	0.425	0.425	0.4025	109865
1774974600	0.425	0	0.00	0.425	0.425	0.4025	0
1774888200	0.425	-0.02495	-5.55	0.425	0.45	0.4025	30042
1774632600	0.44995	-0.02505	-5.27	0.475	0.475	0.425	1871856
1774546200	0.475	0	0.00	0.475	0.475	0.4499	64278
1774459800	0.475	0	0.00	0.475	0.475	0.475	1751010
1774373400	0.475	0	0.00	0.475	0.49715	0.4545	0
1774287000	0.475	0	0.00	0.475	0.475	0.4545	65700
1774027800	0.475	0	0.00	0.475	0.475	0.4545	0
1773941400	0.475	-0.02	-4.04	0.5	0.505	0.475	2043866
1773855000	0.495	0	0.00	0.5	0.5	0.495	3874
1773768600	0.495	0.02	4.21	0.5	0.5	0.495	20000
1773682200	0.475	-0.05	-9.52	0.525	0.525	0.475	714078
1773423000	0.525	0	0.00	0.525	0.525	0.52	300000
1773336600	0.525	0	0.00	0.525	0.525	0.525	643076
1773250200	0.525	0	0.00	0.525	0.525	0.52	22686
1773163800	0.525	0.025	5.00	0.525	0.525	0.525	690100
1773077400	0.5	-0.1	-16.67	0.55	0.625	0.5	2086345
1772818200	0.6	-0.25	-29.41	0.75	0.75	0.5	9982631
1772731800	0.85	0	0.00	0.85	0.85	0.85	12943