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	0.0347	6.67307692308	0.52	0.6099	0.501	483565	0.55489644	CS
4	-0.1278	-18.7252747253	0.6825	0.7219	0.501	612656	0.59695643	CS
12	-0.0382	-6.44290774161	0.5929	0.77	0.501	953017	0.62903167	CS
26	-0.2851	-33.9485591808	0.8398	1.24	0.5001	984726	0.76199906	CS
52	-0.5053	-47.6698113208	1.06	8.7	0.5001	2777788	3.04908731	CS
156	-0.4353	-43.9696969697	0.99	8.7	0.2611	1169471	2.68655055	CS
260	-4.4753	-88.972166998	5.03	8.7	0.2611	861403	2.68852856	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	0.5629999	-0.0153	-2.65	0.5917	0.607	0.55	390749
1782945300	0.5783	-0.0255	-4.22	0.6032999	0.6099	0.5702	300406
1782858900	0.6038	0.0778	14.79	0.5425	0.6045	0.5336	777050
1782772500	0.526	0.0063	1.21	0.5197	0.537999	0.501	316699
1782513300	0.5197	-0.0003	-0.06	0.51	0.5305	0.5051	523797
1782426900	0.52	-0.0105	-1.98	0.52	0.5365	0.508	499874
1782340500	0.5305	-0.0332	-5.89	0.5699999	0.578	0.512	883213
1782254100	0.5637	-0.01	-1.74	0.58	0.5961	0.5534	339222
1782167700	0.5737	0.0037001	0.65	0.59	0.6	0.5725	341165
1781822100	0.5699999	0.0030999	0.55	0.58	0.5948	0.5699999	544546
1781735700	0.5669	-0.0432	-7.08	0.605	0.6292	0.5641	747332
1781649300	0.6101	-0.0058	-0.94	0.616	0.619899	0.6001	393418
1781562900	0.6159	0.0193	3.23	0.63	0.6371	0.6133999	421936
1781303700	0.5966	-0.0317	-5.05	0.6367	0.644899	0.5911	768681
1781217300	0.6283	0.0132	2.15	0.6187	0.64	0.597	337898
1781130900	0.6151	0.0051	0.84	0.5955	0.64	0.58861	896037
1781044500	0.61	-0.012	-1.93	0.6412	0.666	0.59	700574
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