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	0.15	0.999333777482	15.01	17.57	14.9476	2534761	16.20099313	CS
4	-8.415	-35.6945917285	23.575	24.48	13.32	3954726	17.09603879	CS
12	2.56	20.3174603175	12.6	24.48	8.925	3919445	16.19175228	CS
26	5.3	53.752535497	9.86	24.48	8.925	4131124	14.54732148	CS
52	10.09	199.013806706	5.07	24.48	4.25	4178779	10.71092622	CS
156	-24.68	-61.9477911647	39.84	43.18	4.25	2033505	13.13302767	CS
260	7.11	88.3229813665	8.05	43.18	4.25	1468060	14.82201366	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	17.12	2706373
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
1774650900	10.46	0.76	7.84	10.23	11.1	10.23	5019669
1774564500	9.7	-0.78	-7.44	10.145	10.5	9.6199999	1884916
1774478100	10.48	-0.2	-1.87	11.05	11.11	10.37	2509186
1774391700	10.68	0.33	3.19	10.17	10.9	10.13	2661677
1774305300	10.35	1.31	14.43	9.51	10.49	9.46	3457218
1774046100	9.045	-0.85	-8.54	9.84	9.96	8.925	2096618
1773959700	9.89	-0.63	-5.99	9.8	9.99	9.22	3030036
1773873300	10.52	-1.09	-9.39	11.38	11.38	10.4809	1725580
1773786900	11.61	0.27	2.38	11.11	11.8	11.01	1275477
1773700500	11.34	0.27	2.44	11.2	11.4629	10.7522	1715990
1773441300	11.07	-0.87	-7.29	11.92	12.14	10.78	2960804
1773354900	11.94	-1.02	-7.87	12.6	12.68	11.835	1445158
1773268500	12.96	0.01	0.08	12.665	13.08	12.58	1335830
1773182100	12.95	0.64	5.20	12.39	13.37	12.285	2909872
1773095700	12.31	-0.03	-0.24	11.93	12.375	11.55	3060654
1772840100	12.34	-0.01	-0.08	11.9	12.65	11.89	2864318
1772753700	12.35	-0.61	-4.71	12.52	12.62	11.81	3489151
1772667300	12.96	0.35	2.78	13.005	13.15	12.32	1734202