Electra Battery Materials Corporation【ELBM】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	-0.01865	-2.6448273417	0.70515	0.77	0.6157	1317155	0.69351742	CS
4	0.0486	7.61874902022	0.6379	0.77	0.5587	959832	0.65657694	CS
12	0.0292	4.44241594401	0.6573	0.77	0.5001	991078	0.62637876	CS
26	-0.3535	-33.9903846154	1.04	1.24	0.5001	1021473	0.78809523	CS
52	-0.4135	-37.5909090909	1.1	8.7	0.5001	2749955	3.07541743	CS
156	-0.5235	-43.2644628099	1.21	8.7	0.2611	1160230	2.70654952	CS
260	-4.3435	-86.351888668	5.03	8.7	0.2611	866225	2.70922658	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
1780958100	0.622	-0.0225	-3.49	0.6666	0.674	0.6157	653100
1780698900	0.6445	-0.0555	-7.93	0.72	0.7219	0.6361	1346293
1780612500	0.7	0.0362001	5.45	0.6825	0.721	0.675	849214
1780526100	0.6637999	-0.0782	-10.54	0.7204	0.73	0.6637999	946199
1780439700	0.742	0.044	6.30	0.70515	0.77	0.6901	2790968
1780353300	0.698	0.0452	6.92	0.6617499	0.72	0.6606	2505187
1780094100	0.6528	0.0383	6.23	0.6609	0.67	0.634	2169998
1780007700	0.6145	0.0005	0.08	0.6072999	0.6254999	0.599	676261
1779921300	0.614	-0.019	-3.00	0.633	0.633	0.6058	324658
1779834900	0.633	0.02	3.26	0.6101	0.6439	0.6101	680417
1779489300	0.613	0.0032	0.52	0.6052	0.625	0.6001	547745
1779402900	0.6098	0.0068	1.13	0.5934	0.626	0.59	414394
1779316500	0.603	0.0365	6.44	0.581	0.6143	0.5726	420608
1779230100	0.5665	-0.0088	-1.53	0.5846	0.5895	0.5587	694739
1779143700	0.5753	-0.024	-4.00	0.602	0.61125	0.5702	467719
1778884500	0.5993	-0.0202	-3.26	0.6	0.6105	0.588	636489
1778798100	0.6195	0.0021001	0.34	0.6076	0.62	0.6	607078
1778711700	0.6173999	-0.0041	-0.66	0.6203	0.6391	0.6101	579000
1778625300	0.6215	-0.0209	-3.25	0.6379	0.6395999	0.6071	926739
1778538900	0.6424	-0.0017	-0.26	0.6351	0.6608	0.6302	611564
1778279700	0.6441	-0.0129	-1.96	0.66	0.6778	0.6199	844279
1778193300	0.657	0.001	0.15	0.6765	0.6765	0.64	1190658
1778106900	0.656	0.001	0.15	0.6882	0.6882	0.65	1475225
1778020500	0.655	0.0527001	8.75	0.63705	0.67	0.63	4138485
1777934100	0.6022999	0.0152999	2.61	0.6994	0.73	0.588	9049747
1777674900	0.587	-0.0175	-2.89	0.6123	0.6123	0.5800999	265223
1777588500	0.6045	0.0436	7.77	0.5674	0.6518	0.5659999	580493
1777502100	0.5609	-0.0335	-5.64	0.5999	0.5999	0.552	479985
1777415700	0.5944	-0.0197	-3.21	0.6124	0.6198	0.5913	365994
1777329300	0.6141	-0.0147	-2.34	0.63	0.6434	0.6122	312320
1777070100	0.6288	0.0368	6.22	0.606	0.6288	0.598499	336129
1776983700	0.592	-0.022	-3.58	0.63	0.63	0.5881	599220
1776897300	0.614	-0.0228	-3.58	0.6239	0.65645	0.605	832878
1776810900	0.6368	-0.0426	-6.27	0.66	0.6805	0.618	954319
1776724500	0.6794	0.0044	0.65	0.6899999	0.6899999	0.656501	434486
1776465300	0.675	0.0024	0.36	0.653	0.7085	0.65	1063301
1776378900	0.6726	-0.0033	-0.49	0.6753	0.685	0.6469	1152070
1776292500	0.6758999	0.0428999	6.78	0.618	0.6758999	0.6143	881185
1776206100	0.633	0.029	4.80	0.599	0.6669	0.599	987393
1776119700	0.604	0.013	2.20	0.585	0.6147	0.5815	438865
1775860500	0.591	0.0250001	4.42	0.584	0.61	0.5685	582344
1775774100	0.5659999	-0.0163	-2.80	0.5929	0.6077	0.5614	670186
1775687700	0.5823	0.0093	1.62	0.61	0.63	0.5719999	576124
1775601300	0.573	-0.0463	-7.48	0.6217	0.622	0.573	371594
1775514900	0.6193	0.0273	4.61	0.6004	0.65	0.6001	448671
1775169300	0.592	0.011	1.89	0.5635	0.6	0.55	387037
1775082900	0.581	0.021	3.75	0.573	0.6201	0.5725	793343
1774996500	0.56	0.0571	11.35	0.52	0.5699999	0.511888	648436
1774910100	0.5029	-0.0438	-8.01	0.55	0.55	0.5001	529062
1774650900	0.5467	-0.0134	-2.39	0.5609	0.5774	0.535	668878
1774564500	0.5601	-0.0202	-3.48	0.574	0.5939	0.5601	326210
1774478100	0.5803	0.0163001	2.89	0.5733	0.6041	0.5733	439311
1774391700	0.5639999	-0.017	-2.93	0.5777	0.5911999	0.56	641005
1774305300	0.581	0.036	6.61	0.5583	0.6	0.5441	856272
1774046100	0.545	-0.029	-5.05	0.575	0.59	0.535	1158202
1773959700	0.574	-0.0214	-3.59	0.579	0.5964	0.5565	1172448
1773873300	0.5954	-0.0409	-6.43	0.6399	0.6403	0.585	1396316
1773786900	0.6363	-0.0167	-2.56	0.6573	0.6699	0.6363	586460
1773700500	0.653	0.0022	0.34	0.6655	0.675	0.65	499849
1773441300	0.6508	-0.0312	-4.57	0.701	0.7082	0.6454	1005209
1773354900	0.682	-0.022	-3.13	0.712	0.72	0.682	301709
1773268500	0.704	-0.021	-2.90	0.7	0.72665	0.7	405977
1773182100	0.725	0.059	8.86	0.6898	0.77	0.68	1636848
1773095700	0.666	-0.0293	-4.21	0.683	0.684471	0.642	989981