American Lithium Corp【5LA1】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	-0.0165	-4.6218487395	0.357	0.3595	0.322	95994	0.34396373	DE
4	-0.0565	-14.2317380353	0.397	0.397	0.314	125543	0.34295592	DE
12	-0.0243	-6.66118421053	0.3648	0.417	0.314	121764	0.35844107	DE
26	-0.0913	-21.1440481704	0.4318	0.5975	0.314	184331	0.43870205	DE
52	0.1071	45.8868894602	0.2334	0.8175	0.2022	298021	0.46502269	DE
156	-1.0985	-76.3377345379	1.439	1.619	0.2	228382	0.58295701	DE
260	-1.0985	-76.3377345379	1.439	1.619	0.2	228382	0.58295701	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	0.3425	0.002	0.59	0.353	0.353	0.322	35414
1780604700	0.3405	0.0005	0.15	0.3385	0.357	0.329	72815
1780518300	0.34	-0.01	-2.86	0.3454999	0.3595	0.331	105117
1780431900	0.35	0.0005	0.14	0.339	0.35	0.3365	127925
1780345500	0.3495	0.01	2.95	0.3525	0.3525	0.3305	67387
1780086300	0.3395	-0.001	-0.29	0.357	0.357	0.3305	106726
1779999900	0.3405	0.0175	5.42	0.331	0.35	0.3245	45247
1779913500	0.323	-0.0175	-5.14	0.3405	0.3439999	0.3165	244214
1779827100	0.3405	-0.004	-1.16	0.3449999	0.3495	0.3315	68313
1779740700	0.3444999	0	0.00	0.3459999	0.3459999	0.34	20381
1779481500	0.3444999	0.0089999	2.68	0.336	0.3474999	0.3305	87039
1779395100	0.3355	0.0125	3.87	0.33	0.3495	0.3245	263745
1779308700	0.323	-0.02	-5.83	0.332	0.34	0.314	416218
1779222300	0.343	-0.014	-3.92	0.342	0.358	0.327	128465
1779135900	0.357	0.008	2.29	0.3405	0.357	0.3405	67382
1778876700	0.349	-0.012	-3.32	0.3655	0.366	0.32	211951
1778790300	0.361	-0.004	-1.10	0.383	0.383	0.351	67077
1778703900	0.365	-0.0135	-3.57	0.37	0.39	0.351	150283
1778617500	0.3785	0.0055	1.47	0.376	0.3895	0.3705	67947
1778531100	0.373	0.0015	0.40	0.376	0.3895	0.3715	70218
1778271900	0.3715	-0.005	-1.33	0.397	0.397	0.3705	122419
1778185500	0.3765	-0.022	-5.52	0.3985	0.3985	0.3765	194776
1778099100	0.3985	0.023	6.13	0.3855	0.399	0.3755	125414
1778012700	0.3755	-0.024	-6.01	0.377	0.399	0.3735	88948
1777926300	0.3995	0.0015	0.38	0.4	0.405	0.3705	126196
1777580700	0.398	0.018	4.74	0.398	0.398	0.3715	107227
1777494300	0.38	-0.006	-1.55	0.3705	0.387	0.3705	54799
1777407900	0.386	-0.0025	-0.64	0.3805	0.401	0.376	99936
1777321500	0.3885	0.028	7.77	0.3695	0.39	0.3605	248796
1777062300	0.3605	-0.019	-5.01	0.3795	0.3795	0.3605	18417
1776975900	0.3795	-0.0075	-1.94	0.378	0.3865	0.363	71251
1776889500	0.387	0.007	1.84	0.3765	0.3915	0.358	198794
1776803100	0.38	-0.0175	-4.40	0.4005	0.4109999	0.3625	74169
1776716700	0.3975	-0.0025	-0.63	0.3885	0.417	0.3885	98448
1776457500	0.4	0.0105	2.70	0.3805	0.4089999	0.3755	147823
1776371100	0.3895	0.0015	0.39	0.3735	0.396	0.351	164677
1776284700	0.388	0.018	4.86	0.37	0.388	0.355	98306
1776198300	0.37	0.011	3.06	0.361	0.379	0.3595	91268
1776111900	0.359	0.0145001	4.21	0.3484999	0.3715	0.322	133013
1775852700	0.3444999	0.0029999	0.88	0.3439999	0.3565	0.3355	72963
1775766300	0.3415	-0.008	-2.29	0.3439999	0.35	0.322	61039
1775679900	0.3495	0.0095	2.79	0.3395	0.3495	0.3315	211725
1775593500	0.34	-0.012	-3.41	0.3595	0.3595	0.3155	198035
1775161500	0.352	0.0018	0.51	0.3642	0.3642	0.3479999	100310
1775075100	0.3502	0.0102	3.00	0.3568	0.3666	0.35	225992
1774988700	0.34	0.0146	4.49	0.3256	0.34	0.3256	43632
1774902300	0.3254	-0.0244	-6.98	0.3416	0.342	0.3202	68901
1774646700	0.3498	0.0076	2.22	0.349	0.3538	0.33	120466
1774560300	0.3422	-0.0138	-3.88	0.3548	0.3548	0.3404	25923
1774473900	0.356	-0.0062	-1.71	0.3548	0.361	0.3422	83628
1774387500	0.3622	0.0118	3.37	0.3502	0.3622	0.3402	114716
1774301100	0.3504	-0.0018	-0.51	0.3578	0.3578	0.3353998	90586
1774041900	0.3522	0.0016	0.46	0.3558	0.3714	0.3392	38683
1773955500	0.3506	-0.0196	-5.29	0.3632	0.365	0.3352	122392
1773869100	0.3701999	0.0083999	2.32	0.3612	0.3862	0.3602	122369
1773782700	0.3618	0.0216	6.35	0.3412	0.3852	0.3412	119718
1773696300	0.3402	-0.014	-3.95	0.3502	0.3578	0.3302	259524
1773437100	0.3542	-0.016	-4.32	0.3648	0.3728	0.3502	203490
1773350700	0.3701999	-0.0198	-5.08	0.4012	0.4012	0.3701999	109755
1773264300	0.39	-0.0098	-2.45	0.4058	0.4108	0.385	161485
1773177900	0.3998	0.0014001	0.35	0.3983999	0.4114	0.3768	130255
1773091500	0.3983999	0.0117999	3.05	0.3882	0.3998	0.372	198256