Metallium Ltd【8JC】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	-0.033	-10.0487210719	0.3284	0.344	0.281	231792	0.33249715	DE
4	-0.0546	-15.6	0.35	0.3718	0.281	217002	0.33321975	DE
12	-0.1386	-31.935483871	0.434	0.4478	0.278	268883	0.35582605	DE
26	-0.2646	-47.25	0.56	0.63	0.278	376234	0.46219407	DE
52	0.0314	11.8939393939	0.264	0.81	0.252	396304	0.47758314	DE
156	0.1968	199.594320487	0.0986	0.81	0.08	350764	0.44690194	DE
260	0.1968	199.594320487	0.0986	0.81	0.08	350764	0.44690194	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	0.3098	-0.0102	-3.19	0.3084	0.3214	0.3071999	139378
1780431900	0.32	-0.0154	-4.59	0.3015998	0.325	0.3015998	233297
1780345500	0.3353998	-0.0008	-0.24	0.3296	0.3353998	0.3186	209305
1780086300	0.3362	-0.0078	-2.27	0.3384	0.339	0.3302	149417
1779999900	0.3439999	0.0239999	7.50	0.3284	0.3439999	0.3174	427564
1779913500	0.32	-0.0068	-2.08	0.3126	0.32	0.3024	101895
1779827100	0.3267998	-0.0094	-2.80	0.311	0.3267998	0.3108	94169
1779740700	0.3362	0.0134002	4.15	0.3356	0.3436	0.3244	102925
1779481500	0.3227998	0.0089998	2.87	0.3134	0.3287999	0.3134	97118
1779395100	0.3138	-0.01	-3.09	0.3187999	0.3187999	0.3038	130482
1779308700	0.3237998	-0.0078	-2.35	0.307	0.324	0.2998	911627
1779222300	0.3316	0.0016	0.48	0.3151999	0.3346	0.3101998	274500
1779135900	0.33	-0.0022	-0.66	0.3187999	0.3414	0.3187999	216541
1778876700	0.3322	-0.0018	-0.54	0.3302	0.3328	0.3202	172376
1778790300	0.334	-0.0338	-9.19	0.3412	0.3442	0.3296	375863
1778703900	0.3678	0.0112001	3.14	0.357	0.3678	0.357	161331
1778617500	0.3565999	0.0051999	1.48	0.364	0.364	0.3484	152123
1778531100	0.3514	-0.0044	-1.24	0.3646	0.3646	0.3504	283490
1778271900	0.3558	0.015	4.40	0.3718	0.3718	0.3558	36146
1778185500	0.3408	-0.024	-6.58	0.35	0.3522	0.3406	70483
1778099100	0.3648	0.015	4.29	0.3546	0.3658	0.3518	183521
1778012700	0.3498	0.01	2.94	0.3398	0.3498	0.3328	122073
1777926300	0.3398	-0.013	-3.68	0.3508	0.3508	0.3332	197346
1777580700	0.3528	0.0032	0.92	0.3546	0.3546	0.3442	88690
1777494300	0.3496	-0.013	-3.59	0.3524	0.3524	0.3444	113314
1777407900	0.3626	-0.0032	-0.87	0.3626	0.3626	0.358	45439
1777321500	0.3658	-0.0022	-0.60	0.3524	0.3658	0.3524	76782
1777062300	0.368	-0.012	-3.16	0.3588	0.376	0.3588	105242
1776975900	0.38	-0.0058	-1.50	0.3946	0.3946	0.38	182941
1776889500	0.3857999	0.004	1.05	0.3766	0.3894	0.3664	380897
1776803100	0.3817999	-0.0318	-7.69	0.3938	0.3938	0.37	480411
1776716700	0.4136	-0.0108	-2.54	0.42	0.42	0.3963999	229499
1776457500	0.4244	0.0048	1.14	0.4004	0.4244	0.4004	150551
1776371100	0.4196	-0.0278	-6.21	0.4252	0.4252	0.4006	112611
1776284700	0.4474	0.0592	15.25	0.4234	0.4478	0.4234	341968
1776198300	0.3882	0.0132	3.52	0.3882	0.3978	0.3804	206326
1776111900	0.375	-0.015	-3.85	0.3648	0.375	0.3602	138201
1775852700	0.39	-0.009	-2.26	0.3896	0.3942	0.3896	128921
1775766300	0.399	-0.0198	-4.73	0.4	0.4	0.3898	232625
1775679900	0.4188	0.0624	17.51	0.3998	0.4192	0.3998	129102
1775593500	0.3564	-0.0456	-11.34	0.3668	0.3672	0.3562	417709
1775161500	0.402	0.01	2.55	0.37	0.402	0.362	463385
1775075100	0.392	0.036	10.11	0.358	0.4	0.358	348558
1774988700	0.356	0.028	8.54	0.332	0.356	0.332	275906
1774905900	0.328	0	0.00	0.328	0.328	0.328	0
1774646700	0.328	-0.024	-6.82	0.32	0.332	0.308	615667
1774560300	0.352	0.002	0.57	0.35	0.356	0.35	237173
1774473900	0.35	0.012	3.55	0.3439999	0.356	0.3439999	120859
1774387500	0.338	0.004	1.20	0.338	0.3459999	0.33	270715
1774301100	0.334	0.014	4.38	0.308	0.334	0.278	792557
1774041900	0.32	0.002	0.63	0.324	0.33	0.31	642899
1773955500	0.318	-0.07	-18.04	0.356	0.356	0.3	1310629
1773869100	0.388	0	0.00	0.394	0.394	0.378	409678
1773782700	0.388	0.006	1.57	0.378	0.396	0.378	302842
1773696300	0.382	-0.036	-8.61	0.4	0.4099999	0.38	585687
1773437100	0.418	-0.01	-2.34	0.436	0.436	0.406	236481
1773350700	0.428	-0.022	-4.89	0.434	0.44	0.428	40209
1773264300	0.45	0.022	5.14	0.442	0.45	0.422	243452
1773177900	0.428	0.006	1.42	0.416	0.428	0.414	232688
1773091500	0.422	-0.014	-3.21	0.426	0.438	0.418	272877
1772832300	0.436	0.002	0.46	0.448	0.448	0.428	207393
1772745900	0.434	0.008	1.88	0.43	0.438	0.424	152922
1772659500	0.426	-0.002	-0.47	0.42	0.426	0.418	213668