Sigma Lithium Corporation【SGML】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	-1.955	-14.27528295	13.695	13.695	11.72	1995366	12.69067435	CS
4	-4.37	-27.1260086903	16.11	17.57	11.72	2535997	14.39211033	CS
12	-2.63	-18.3020180932	14.37	24.48	11.72	3375711	17.46588006	CS
26	-2.73	-18.8666205943	14.47	24.48	8.925	3913515	14.89893767	CS
52	7.42	171.759259259	4.32	24.48	4.25	4227365	10.96198654	CS
156	-24.83	-67.8971834837	36.57	41.8999	4.25	2068701	12.9896423	CS
260	3.69	45.8385093168	8.05	43.18	4.25	1481324	14.80194637	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
1782513300	11.71	-0.44	-3.62	11.85	11.95	11.51	1534966
1782426900	12.15	-0.33	-2.64	12.3	12.5099	11.78	1528244
1782340500	12.48	-0.13	-1.03	12.82	13.03	12.17	2325710
1782254100	12.61	-0.69	-5.19	12.61	13.07	12.41	1737315
1782167700	13.3	-0.35	-2.56	13.695	13.695	12.92	2390194
1781822100	13.65	-1.17	-7.89	13.91	14.325	13.45	6147997
1781735700	14.82	0.02	0.14	14.96	15.64	14.526	1242965
1781649300	14.8	-0.6	-3.90	15.11	15.4375	14.6	2207129
1781562900	15.4	-0.58	-3.63	16.235	16.44	15.335	2394252
1781303700	15.98	1.25	8.49	14.92	16.184999	14.905	2215044
1781217300	14.73	1.74	13.39	13.45	14.87	13.25	2856390
1781130900	12.99	-1.16	-8.20	13.775	13.95	12.9	2892701
1781044500	14.15	0.9	6.79	14.415	14.5	13.51	3674244
1780958100	13.25	-0.03	-0.23	13.58	13.63	13.095	2059211
1780698900	13.28	-1.45	-9.84	14.43	14.43	13.26	2545707
1780612500	14.73	-0.43	-2.84	14.935	15.06	14.62	1720766
1780526100	15.16	-1.32	-8.01	16.12	16.12	15.04	2151873
1780439700	16.48	0.12	0.73	16.45	16.93	16	1676044
1780353300	16.36	-0.41	-2.44	16.66	16.7	15.82	2565048
1780094100	16.77	0.91	5.74	16.11	17.57	15.7	3853100
1780007700	15.86	0.77	5.10	15.01	16.079999	14.9476	2427742
1779921300	15.09	-0.21	-1.37	14.915	15.332	14.28	2659536
1779834900	15.3	0.42	2.82	15.24	15.67	14.75	2495772
1779489300	14.88	-0.67	-4.31	15.3	15.57	14.725	8745409
1779402900	15.55	0.21	1.37	15.43	15.98	15.01	2693737
1779316500	15.34	0.39	2.61	15.45	15.5	14.61	3271428
1779230100	14.95	0.19	1.29	14.57	15.1	13.32	5203178
1779143700	14.76	-2.06	-12.25	16.079999	16.32	14.32	5405368
1778884500	16.82	-1.05	-5.85	17.14	18.1	16.62	9247762
1778798100	17.865	-0.97	-5.12	18.16	18.34	17.01	3310515
1778711700	18.83	-2.05	-9.82	20.72	20.8	18.75	3935941
1778625300	20.88	0.58	2.86	19.78	21.11	19.38	3232175
1778538900	20.3	-1.41	-6.49	21.89	21.96	20.15	4901940
1778279700	21.71	-1.94	-8.20	23.33	23.45	21.29	4519486
1778193300	23.65	0.8	3.50	23.575	24.48	23.3	2843733
1778106900	22.85	0.32	1.42	22.475	22.97	20.11	4550731
1778020500	22.53	-0.04	-0.18	22.98	23.4643	22.11	2383995
1777934100	22.57	0.6	2.73	21.97	23.01	20.86	2312808
1777674900	21.97	-0.1	-0.45	21.935	21.98	20.8	1798011
1777588500	22.07	0.29	1.33	22.345	22.7599	21.522	2022671
1777502100	21.78	1.17	5.68	21.475	22.74	20.55	4197321
1777415700	20.61	-0.1	-0.48	20.01	21.33	19.33	2187184
1777329300	20.71	1.02	5.18	20	20.75	18.96	2184903
1777070100	19.69	-0.47	-2.33	21.05	21.15	19.22	2765495
1776983700	20.16	-1.36	-6.32	20.66	21.25	19.48	3606072
1776897300	21.52	0.23	1.08	21.75	22	20.6301	2637088
1776810900	21.29	-0.4	-1.84	21.375	22.3187	20.9	3367073
1776724500	21.69	1.97	9.99	20.04	21.82	19.69	5653027
1776465300	19.72	-0.98	-4.73	19.79	20.15	18.99	4744021
1776378900	20.7	2.48	13.61	19.52	21.3499	19.22	9001977
1776292500	18.22	0.65	3.70	17.23	18.31	17.02	2763554
1776206100	17.57	0.18	1.04	17.58	18.37	17.3	3734540
1776119700	17.39	2.54	17.10	15.38	17.58	15.3	6472480
1775860500	14.85	1.12	8.16	14.15	15.09	14.15	1928700
1775774100	13.73	-0.74	-5.11	14.49	14.78	13.58	2293306
1775687700	14.47	-0.16	-1.09	14.66	14.78	14	2512262
1775601300	14.63	0.12	0.83	14.39	15.22	14.2101	2720611
1775514900	14.51	0.14	0.97	14.37	14.7853	13.4018	3500045
1775169300	14.37	2.54	21.47	12.37	14.49	12.13	8219974
1775082900	11.83	-0.51	-4.13	12.63	13.21	11.63	4055045
1774996500	12.34	0.42	3.52	11.56	13.74	11.38	9230567
1774910100	11.92	1.46	13.96	12.96	14.78	11.51	20369578