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	-0.0434	-15.6002875629	0.2782	0.2839999	0.2102	345880	0.25456334	DE
4	-0.1036	-30.6146572104	0.3384	0.339	0.2102	258330	0.28072163	DE
12	-0.132	-35.9869138495	0.3668	0.4478	0.2102	225253	0.32915112	DE
26	-0.3451999	-59.5172343995	0.5799999	0.63	0.2102	323514	0.42968136	DE
52	-0.1052	-30.9411764706	0.34	0.81	0.2102	388160	0.47586907	DE
156	0.1362	138.133874239	0.0986	0.81	0.08	348843	0.44225066	DE
260	0.1362	138.133874239	0.0986	0.81	0.08	348843	0.44225066	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
1782505500	0.2408	0.0004	0.17	0.2322	0.2478	0.2302	205350
1782419100	0.2404	-0.0094	-3.76	0.229	0.2406	0.2102	665146
1782332700	0.2498	-0.0124	-4.73	0.2452	0.2498	0.2414	294410
1782246300	0.2622	-0.015	-5.41	0.261	0.2622	0.2452	440864
1782159900	0.2772	-0.0002	-0.07	0.2607998	0.2776	0.2607998	282281
1781900700	0.2773999	-0.034	-10.92	0.2782	0.2839999	0.2698	46699
1781814300	0.3114	-0.0014	-0.45	0.2945999	0.3114	0.2856	267627
1781727900	0.3128	0.0024	0.77	0.3091999	0.3128	0.309	32501
1781641500	0.3104	-0.013	-4.02	0.3134	0.3134	0.305	33278
1781555100	0.3234	0.0358	12.45	0.3004	0.3237998	0.3004	97947
1781295900	0.2876	0.0086	3.08	0.2995998	0.2995998	0.2874	64341
1781209500	0.279	0.0092	3.41	0.2656	0.279	0.2656	191267
1781123100	0.2698	-0.017	-5.93	0.2693999	0.2698	0.2466	258955
1781036700	0.2868	0.0068	2.43	0.2878	0.31	0.2684	321209
1780950300	0.28	0.0098	3.63	0.2657999	0.28	0.264	255258
1780691100	0.2702	-0.0158	-5.52	0.2802	0.2894	0.25	470422
1780604700	0.2859998	-0.0238	-7.68	0.2974	0.2995998	0.281	712996
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