Zentek Ltd【ZTEK】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	-0.0691	-12.3370826638	0.5601	0.5911	0.48	136797	0.52693499	CS
4	-0.3756	-43.3417955227	0.8666	1.1	0.48	194423	0.72478106	CS
12	-0.159	-24.4615384615	0.65	1.1	0.4	133406	0.63659432	CS
26	-0.249	-33.6486486486	0.74	1.1	0.4	184952	0.62925307	CS
52	-0.999	-67.0469798658	1.49	1.53	0.4	184482	0.76099753	CS
156	-1.159	-70.2424242424	1.65	1.8411	0.4	83606	0.87201494	CS
260	-2.509	-83.6333333333	3	3.78	0.4	82619	1.41197509	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
1780958100	0.491	-0.027	-5.21	0.521	0.54	0.48	190036
1780698900	0.518	-0.0101	-1.91	0.558	0.558	0.5082	61884
1780612500	0.5281	-0.0066	-1.23	0.5454	0.5454	0.5155999	119091
1780526100	0.5346999	-0.0249	-4.45	0.557	0.557	0.52	119684
1780439700	0.5596	-0.0221	-3.80	0.5601	0.5911	0.55	193289
1780353300	0.5817	-0.012	-2.02	0.5818	0.5818	0.56	79226
1780094100	0.5937	-0.0203	-3.31	0.596	0.6102	0.58	92580
1780007700	0.614	0.0272	4.64	0.5719999	0.614	0.5665	87192
1779921300	0.5868	-0.0122	-2.04	0.5869	0.6199	0.5601	209280
1779834900	0.599	-0.047901	-7.40	0.65	0.6602	0.56	254960
1779489300	0.6469009	-0.072099	-10.03	0.7112	0.72	0.63	149644
1779402900	0.719	-0.014	-1.91	0.7602	0.7602	0.6526999	103861
1779316500	0.733	0.0047001	0.65	0.7165	0.76	0.7000999	73289
1779230100	0.7282999	-0.0117	-1.58	0.75	0.77	0.7137	133809
1779143700	0.74	0.0500001	7.25	0.715	0.755151	0.6801	119299
1778884500	0.6899999	-0.32	-31.68	0.756	0.76	0.63	728826
1778798100	1.01	0	0.00	1.02	1.09	0.9702	286664
1778711700	1.01	0.14	16.53	0.8898	1.1	0.8652	587772
1778625300	0.8667	0.0487001	5.95	0.8666	0.889999	0.820001	103646
1778538900	0.8179999	0.0630999	8.36	0.7635999	0.87	0.75725	240536
1778279700	0.7549	0.1516001	25.13	0.62	0.76	0.59301	144223
1778193300	0.6032999	-0.0567	-8.59	0.6596999	0.6596999	0.6	114859
1778106900	0.66	0.1677	34.06	0.5099	0.67	0.4699	484638
1778020500	0.4923	-0.0053	-1.07	0.49	0.5099	0.49	19929
1777934100	0.4976	-0.011	-2.16	0.518	0.53	0.49	45075
1777674900	0.5086	0.0823	19.31	0.427	0.539	0.4266	177522
1777588500	0.4263	0.0033	0.78	0.4447	0.459799	0.412	102622
1777502100	0.423	-0.026	-5.79	0.441	0.46	0.420101	46179
1777415700	0.449	0.013	2.98	0.436	0.4785	0.4	254307
1777329300	0.436	-0.0342	-7.27	0.48	0.49	0.43	61475
1777070100	0.4702	-0.0101	-2.10	0.48	0.522599	0.4688	71354
1776983700	0.4803	-0.01475	-2.98	0.512	0.5121	0.4801	97577
1776897300	0.49505	-0.0216	-4.18	0.52	0.52	0.49	96361
1776810900	0.51665	0.0191	3.84	0.51	0.5482	0.5001	177860
1776724500	0.49755	0.00655	1.33	0.5098	0.51	0.489999	137274
1776465300	0.491	-0.0075	-1.50	0.492	0.52	0.48	115499
1776378900	0.4985	0.0212	4.44	0.471	0.523201	0.47	167694
1776292500	0.4773	-0.0317	-6.23	0.53	0.53	0.4626	207057
1776206100	0.509	-0.031	-5.74	0.5382	0.5382	0.49	236805
1776119700	0.54	-0.0068	-1.24	0.56	0.56	0.525	88965
1775860500	0.5467999	-0.0083	-1.50	0.54	0.558499	0.5154	145913
1775774100	0.5551	-0.0048	-0.86	0.5689999	0.5699999	0.5361	89009
1775687700	0.5598999	0.0031999	0.57	0.5699999	0.5699999	0.54	37882
1775601300	0.5567	0.002	0.36	0.5709999	0.5709999	0.5275649	67385
1775514900	0.5547	0.028226	5.36	0.54	0.5699999	0.527	33524
1775169300	0.526474	-0.020526	-3.75	0.54	0.55	0.52	23594
1775082900	0.547	0.0192	3.64	0.53	0.5699999	0.5173	26635
1774996500	0.5278	0.0126	2.45	0.51	0.5278	0.5	79988
1774910100	0.5152	-0.0228	-4.24	0.525	0.55	0.5	101319
1774650900	0.538	-0.0207	-3.71	0.54	0.58	0.522	58872
1774564500	0.5587	-0.0112	-1.97	0.5663	0.5698	0.54	27755
1774478100	0.5699	-0.0161	-2.75	0.557	0.578	0.5564	26940
1774391700	0.586	0.0150001	2.63	0.5847	0.589	0.5825	12619
1774305300	0.5709999	-0.0312	-5.18	0.5799	0.6062	0.54	74301
1774046100	0.6022	0.0032	0.53	0.5975	0.6039	0.59	15379
1773959700	0.599	-0.0035	-0.58	0.5867	0.605599	0.575	73353
1773873300	0.6025	-0.0137	-2.22	0.647	0.647	0.6	36490
1773786900	0.6162	-0.0165	-2.61	0.65	0.65	0.6054	24736
1773700500	0.6327	0.0047	0.75	0.635	0.65	0.61	47713
1773441300	0.628	-0.0119	-1.86	0.648	0.648	0.6015	73513
1773354900	0.6399	-0.0088	-1.36	0.66	0.66	0.611	55474
1773268500	0.6487	-0.0033	-0.51	0.6614	0.67	0.6172	74047
1773182100	0.652	0.0031	0.48	0.6334	0.652	0.5903	83204
1773095700	0.6489	0.0022	0.34	0.649	0.649	0.5915	106119