Critical Metals Corporation【CRML】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	-2.15	-18.1895093063	11.82	12.6	9.6	9171080	11.60295067	CS
4	-3.35	-25.7296466974	13.02	13.3828	9.6	9508680	11.45499525	CS
12	0.27	2.87234042553	9.4	14.51	6.5401	12504591	11.28309354	CS
26	-0.185	-1.87721968544	9.855	21.86	6.5401	13828820	12.69700808	CS
52	8.2	557.823129252	1.47	32.15	1.32	12455770	12.39714541	CS
156	-7.33	-43.1176470588	17	32.15	1.23	5757595	11.9175502	CS
260	-7.33	-43.1176470588	17	32.15	1.23	5757595	11.9175502	CS

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
1780698900	9.74	-1.23	-11.21	10.6	10.63	9.5	9218791
1780612500	10.97	-0.04	-0.36	10.75	11.0397	10.53	4138891
1780526100	11.01	-1	-8.33	11.79	12.04	10.895	10261679
1780439700	12.01	-0.16	-1.31	12.075	12.6	11.8	9887906
1780353300	12.17	0.97	8.66	11.02	12.405	10.66	13783428
1780094100	11.2	-0.41	-3.53	11.82	11.835	11.05	7783498
1780007700	11.61	0.03	0.26	11.38	12.105	11.16	10371738
1779921300	11.58	-0.16	-1.36	11.47	11.7351	11.08	6632070
1779834900	11.74	0.76	6.92	11.22	12	10.93	11788560
1779489300	10.98	-0.16	-1.44	11.24	11.8299	10.845	10120630
1779402900	11.14	0.39	3.63	11.36	11.545	10.9	11974722
1779316500	10.75	0.95	9.69	10.03	10.98	9.84	9432683
1779230100	9.8	-0.71	-6.76	10.15	10.26	9.7112	7297772
1779143700	10.51	-0.67	-5.99	11.18	11.23	10.13	7819257
1778884500	11.18	-0.42	-3.62	11.1	11.84	10.94	7961218
1778798100	11.6	0.14	1.22	11.25	11.99	10.67	10012634
1778711700	11.46	-0.37	-3.13	11.665	12.1	11.325	8978309
1778625300	11.83	-0.26	-2.15	11.85	12.54	11.335	9346768
1778538900	12.09	-0.44	-3.51	12.05	12.95	11.44	12502815
1778279700	12.53	-0.32	-2.49	13.02	13.3828	12.34	10570336
1778193300	12.85	-1.08	-7.75	13.97	13.98	12.535	14343326
1778106900	13.93	0.62	4.66	13.63	14.27	12.98	18360904
1778020500	13.31	0.4	3.10	13.37	14.08	12.98	19645863
1777934100	12.91	0.47	3.78	13.125	13.96	12.63	24630957
1777674900	12.44	-0.29	-2.28	12.52	12.84	11.9	13856453
1777588500	12.73	1.35	11.86	11.54	12.98	11.5	19918703
1777502100	11.38	-0.48	-4.05	12.14	12.28	11.05	16751133
1777415700	11.86	-2.59	-17.92	12.87	13.58	11.83	33759398
1777329300	14.45	2.94	25.54	12.44	14.51	11.56	46152653
1777070100	11.51	0.87	8.18	11.28	11.68	10.515	13716198
1776983700	10.64	-1.22	-10.29	11.39	11.63	10.3803	12403145
1776897300	11.86	1.52	14.70	10.94	11.86	10.775	18344813
1776810900	10.34	-1.6	-13.40	11.54	11.55	10.34	24940093
1776724500	11.94	-0.62	-4.94	13	13.68	11.53	25580048
1776465300	12.56	3.29	35.49	11.31	13.75	11.15	73573819
1776378900	9.27	0.38	4.27	9.15	9.38	8.75	9150248
1776292500	8.89	0.1	1.14	8.89	9.35	8.69	8935999
1776206100	8.7899999	-0.22	-2.44	9.52	9.68	8.68	7920587
1776119700	9.01	0.14	1.58	8.51	9.1199999	8.31	6158382
1775860500	8.8699999	0.1	1.14	8.97	10.1	8.785	9972408
1775774100	8.77	0.16	1.86	8.44	9.15	8.35	7726630
1775687700	8.61	0.83	10.67	8.73	8.9659	8.33	8040210
1775601300	7.78	-0.32	-3.95	8.03	8.07	7.52	6685161
1775514900	8.1	-0.3	-3.57	8.425	8.55	8.09	4963744
1775169300	8.4	0.09	1.08	7.74	8.7799	7.63	7677098
1775082900	8.31	0.37	4.66	8.24	9.1199999	8.2	13237069
1774996500	7.94	1.27	19.04	6.87	8.06	6.855	8705839
1774910100	6.67	-0.37	-5.26	7.2	7.27	6.5401	6311181
1774650900	7.04	-0.39	-5.25	7.33	7.36	7.03	4332797
1774564500	7.43	-0.49	-6.19	7.75	7.76	7.41	5061385
1774478100	7.92	-0.07	-0.88	8.27	8.43	7.83	4815435
1774391700	7.99	-0.27	-3.27	8.025	8.3922	7.86	5037215
1774305300	8.26	0.54	6.99	7.8209	8.4149999	7.62	8815231
1774046100	7.72	-0.69	-8.20	8.45	8.47	7.59	7415239
1773959700	8.41	-0.31	-3.56	8.35	8.51	8	5811312
1773873300	8.72	-0.45	-4.91	8.99	8.99	8.71	4613963
1773786900	9.17	0.04	0.44	9.085	9.34	8.95	4454514
1773700500	9.13	0.08	0.88	9.2	9.55	8.765	7321082
1773441300	9.05	-0.27	-2.90	9.4	9.6669	8.9	5461109
1773354900	9.32	-0.38	-3.92	9.5	9.57	9.08	5355161
1773268500	9.7	-0.39	-3.87	9.95	10.23	9.31	8193378
1773182100	10.09	1.15	12.86	8.98	10.45	8.91	13930666
1773095700	8.94	0.14	1.59	8.505	9	8.27	7276705
1772840100	8.8	-0.83	-8.62	9.433	9.81	8.8	7247232