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	-0.0332	-11.1484217596	0.2978	0.2998	0.2602	225473	0.27138335	DE
4	-0.0656	-19.8667474258	0.3302	0.3498	0.2602	175075	0.292555	DE
12	-0.1354	-33.85	0.4	0.4478	0.2602	194915	0.3478435	DE
26	-0.0666	-20.1086956522	0.3312	1.068	0.2602	282370	0.57308242	DE
52	-0.4639	-63.6787920384	0.7285	1.068	0.2602	195769	0.5644317	DE
156	-1.1744	-81.6122307158	1.439	1.619	0.2602	198521	0.73071348	DE
260	-1.1744	-81.6122307158	1.439	1.619	0.2602	198521	0.73071348	DE

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
1741382820	0.2602	0	0.00	0.2696	0.2748	0.2602	61117
1741296420	0.2602	-0.0164	-5.93	0.2672	0.275	0.2602	85322
1741210020	0.2766	0.013	4.93	0.2712	0.2899999	0.2652	160327
1741123620	0.2636	-0.0116	-4.22	0.279	0.2834	0.2636	473231
1741037220	0.2752	-0.009	-3.17	0.2722	0.2985998	0.2702	159364
1740778020	0.2842	0.0142	5.26	0.2978	0.2998	0.273	249121
1740691620	0.27	-0.0198	-6.83	0.293	0.3005998	0.27	179711
1740605220	0.2898	-0.0002	-0.07	0.297	0.2995998	0.2802	330703
1740518820	0.2899999	-0.0092	-3.07	0.3148	0.3164	0.2899999	157208
1740432420	0.2992	-0.0036	-1.19	0.3002	0.3118	0.2942	176168
1740173220	0.3028	0.0026	0.87	0.3002	0.3126	0.2998	309133
1740086820	0.3002	-0.007	-2.28	0.308	0.308	0.3	172403
1740000420	0.3071999	0.0039999	1.32	0.3096	0.3096	0.3	100258
1739914020	0.3032	-0.0126	-3.99	0.3158	0.3158	0.3002	149921
1739827620	0.3158	0.0054	1.74	0.3104	0.3168	0.306	97322
1739568420	0.3104	-0.0128	-3.96	0.3088	0.3227998	0.3088	137159
1739482020	0.3232	0.0130002	4.19	0.3172	0.3244	0.3084	167527
1739395620	0.3101998	-0.011	-3.42	0.33	0.3328	0.3101998	121149
1739309220	0.3212	0.001	0.31	0.3252	0.331	0.3202	50560
1739222820	0.3202	-0.0102	-3.09	0.34	0.3498	0.3202	139901
1738963620	0.3304	0.0002	0.06	0.3302	0.3426	0.326	85010
1738877220	0.3302	-0.0162	-4.68	0.3376	0.3482	0.3302	39003
1738790820	0.3464	0.0062	1.82	0.3402	0.355	0.3232	90621
1738704420	0.3402	0.0128	3.91	0.3298	0.3534	0.3257998	156267
1738618020	0.3274	0.0044	1.36	0.3158	0.341	0.3058	136692
1738358820	0.323	-0.0196	-5.72	0.3486	0.39	0.323	168888
1738272420	0.3426	-0.0062	-1.78	0.3488	0.3488	0.3287999	269215
1738186020	0.3488	-0.0078	-2.19	0.3444	0.357	0.3332	184113
1738099620	0.3565999	-0.0118	-3.20	0.3684	0.3714	0.35	211747
1738013220	0.3684	-0.0074	-1.97	0.3762	0.3878	0.36	152710
1737754020	0.3758	-0.0122	-3.14	0.3876	0.3878	0.3758	62753
1737667620	0.388	0.0248	6.83	0.3652	0.388	0.3642	93610
1737581220	0.3632	-0.0168	-4.42	0.3806	0.3958	0.3632	210348
1737494820	0.38	-0.0054	-1.40	0.38	0.3802	0.3602	214128
1737408420	0.3854	0.0092	2.45	0.3902	0.3902	0.3701999	128664
1737149220	0.3762	0.0012	0.32	0.3904	0.3904	0.3752	77610
1737062820	0.375	-0.015	-3.85	0.3983999	0.3983999	0.375	70653
1736976420	0.39	0.0002	0.05	0.3972	0.4069999	0.3752	68691
1736890020	0.3898	-0.008	-2.01	0.3943999	0.4038	0.3752	103547
1736803620	0.3978	0.0066	1.69	0.3973999	0.4052	0.3817999	102179
1736544420	0.3912	-0.0226	-5.46	0.4138	0.4138	0.3912	134871
1736458020	0.4138	0.0134	3.35	0.4006	0.4148	0.4006	42493
1736371620	0.4004	0.0004	0.10	0.4212	0.4298	0.4004	132569
1736285220	0.4	-0.0408	-9.26	0.4302	0.4478	0.4	110624
1736198820	0.4408	0.0118	2.75	0.4198	0.4476	0.4032	217545
1735939620	0.429	0.0258	6.40	0.3928	0.4442	0.3928	313427
1735853220	0.4032	-0.0168	-4.00	0.3796	0.4104	0.377	629630
1735594020	0.42	0.0446	11.88	0.38	0.425	0.3742	486956
1735334820	0.3754	0.0054	1.46	0.366	0.3998	0.3512	381249
1734989220	0.37	0.0204	5.84	0.3548	0.3748	0.3398	201133
1734730020	0.3496	0.0176	5.30	0.3364	0.3498	0.3362	86195
1734643620	0.332	-0.0004	-0.12	0.3378	0.35	0.3216	264474
1734557220	0.3323999	-0.0152	-4.37	0.3382	0.3594	0.3313999	143368
1734470820	0.3476	-0.0106	-2.96	0.3452	0.3688	0.3202	480635
1734384420	0.3582	-0.0198	-5.24	0.382	0.3842	0.3408	780192
1734125220	0.378	-0.022	-5.50	0.4	0.4188	0.3602	272015
1734038820	0.4	-0.01	-2.44	0.4174	0.4306	0.3842	422966
1733952420	0.4099999	-0.18	-30.51	0.5495	0.55	0.3902	1622604
1733866020	0.59	-0.0085	-1.42	0.5925	0.626	0.5805	96416
1733779620	0.5985	0.053	9.72	0.5435	0.6254999	0.527	182232