Copper Giant Resources Corp【29H0】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	-0.0135	-3.00333704116	0.4495	0.535	0.4315	89162	0.48976826	DE
4	0.0625	16.733601071	0.3735	0.535	0.3735	36932	0.46609372	DE
12	-0.084	-16.1538461538	0.52	0.545	0.272	46152	0.45722107	DE
26	0.206	89.5652173913	0.23	0.65	0.204	74303	0.42905485	DE
52	0.316	263.333333333	0.12	0.65	0.093	63320	0.31157449	DE
156	0.2665	157.227138643	0.1695	0.65	0.093	63049	0.29901783	DE
260	0.2665	157.227138643	0.1695	0.65	0.093	63049	0.29901783	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	0.442	-0.063	-12.48	0.512	0.512	0.44	71293
1780604700	0.505	0.023	4.77	0.509	0.535	0.4805	32246
1780518300	0.482	-0.03	-5.86	0.504	0.534	0.482	215044
1780431900	0.512	0.042	8.94	0.4435	0.519	0.4435	132237
1780345500	0.47	0.0175	3.87	0.436	0.506	0.4315	40555
1780086300	0.4525	0.024	5.60	0.4495	0.4525	0.4495	25727
1779999900	0.4285	-0.02	-4.46	0.437	0.437	0.4074999	21949
1779913500	0.4485	0.0465	11.57	0.4375	0.4485	0.43	6800
1779827100	0.402	-0.023	-5.41	0.4084999	0.438	0.402	42933
1779740700	0.425	0.039	10.10	0.418	0.425	0.418	8199
1779481500	0.386	-0.0325	-7.77	0.386	0.386	0.386	2150
1779395100	0.4185	0.03	7.72	0.3925	0.4185	0.3925	3800
1779308700	0.3885	-0.0305	-7.28	0.425	0.425	0.3885	11889
1779222300	0.419	-0.0095	-2.22	0.419	0.419	0.39	14193
1779135900	0.4285	0.028	6.99	0.4295	0.4295	0.391	22411
1778876700	0.4005	-0.0555	-12.17	0.43	0.44	0.4005	31212
1778790300	0.456	-0.0415	-8.34	0.498	0.522	0.456	11975
1778703900	0.4975	0.0695	16.24	0.4475	0.526	0.4305	60170
1778617500	0.428	0.0125	3.01	0.42	0.428	0.392	18502
1778531100	0.4155	0.0255	6.54	0.4155	0.4155	0.4155	1500
1778271900	0.39	-0.0085	-2.13	0.3735	0.4	0.3735	35157
1778185500	0.3985	-0.019	-4.55	0.393	0.4064999	0.39	35416
1778099100	0.4175	0.0305	7.88	0.3795	0.418	0.3795	74821
1778012700	0.387	-0.0095	-2.40	0.371	0.394	0.371	6054
1777926300	0.3965	-0.0035	-0.88	0.397	0.415	0.3965	12380
1777580700	0.4	0.0045	1.14	0.3815	0.4084999	0.3815	20348
1777494300	0.3955	0	0.00	0.3955	0.4205	0.3955	19165
1777407900	0.3955	-0.0235	-5.61	0.4205	0.4205	0.3955	4070
1777321500	0.419	-0.002	-0.48	0.3805	0.419	0.3805	21846
1777062300	0.421	0.0205	5.12	0.4395	0.4395	0.421	1509
1776975900	0.4005	0	0.00	0.4104999	0.425	0.4005	8299
1776889500	0.4005	0	0.00	0.4005	0.4005	0.4005	0
1776803100	0.4005	-0.0605	-13.12	0.4325	0.468	0.4005	34993
1776716700	0.461	-0.005	-1.07	0.4505	0.467	0.425	36400
1776457500	0.466	0.0065	1.41	0.503	0.503	0.466	15373
1776371100	0.4595	-0.03	-6.13	0.4855	0.4855	0.453	2709
1776284700	0.4895	-0.0045	-0.91	0.484	0.501	0.452	48034
1776198300	0.494	0.064	14.88	0.459	0.4945	0.4545	18479
1776111900	0.43	-0.0045	-1.04	0.43	0.43	0.43	2000
1775852700	0.4345	0.0245001	5.98	0.4155	0.4345	0.4155	8501
1775766300	0.4099999	-0.0015	-0.36	0.403	0.4099999	0.403	1583
1775679900	0.4115	-0.0105	-2.49	0.4	0.4125	0.4	22660
1775593500	0.422	-0.01	-2.31	0.438	0.438	0.4045	43167
1775161500	0.432	-0.008	-1.82	0.442	0.442	0.432	53669
1775075100	0.44	-0.008	-1.79	0.456	0.456	0.426	54538
1774988700	0.448	0.046	11.44	0.4	0.448	0.392	83261
1774902300	0.402	-0.042	-9.46	0.432	0.432	0.39	41307
1774646700	0.444	0.004	0.91	0.428	0.45	0.422	54523
1774560300	0.44	-0.042	-8.71	0.458	0.472	0.426	31153
1774473900	0.482	0.044	10.05	0.448	0.482	0.43	24204
1774387500	0.438	-0.012	-2.67	0.448	0.46	0.422	16560
1774301100	0.45	0.012	2.74	0.4079999	0.468	0.378	245057
1774041900	0.438	-0.012	-2.67	0.472	0.472	0.428	156152
1773955500	0.45	-0.048	-9.64	0.48	0.48	0.432	299001
1773869100	0.498	-0.022	-4.23	0.525	0.535	0.498	32996
1773782700	0.52	0.028	5.69	0.466	0.53	0.444	137972
1773696300	0.492	-0.048	-8.89	0.535	0.535	0.272	114160
1773437100	0.54	0.015	2.86	0.52	0.545	0.51	63521
1773350700	0.525	-0.05	-8.70	0.6	0.605	0.525	44179
1773264300	0.5749999	-0.02	-3.36	0.595	0.615	0.5749999	16445
1773177900	0.595	-0.01	-1.65	0.635	0.65	0.595	27102
1773091500	0.605	-0.015	-2.42	0.5799999	0.63	0.5749999	122796
1772832300	0.62	0.0550001	9.73	0.5649999	0.645	0.5649999	99855