NioCorp Developments Ltd【BR30】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	-0.162	-3.85255648038	4.205	4.314	3.784	1974	4.14839311	DE
4	-0.7109999	-14.9558248834	4.7539999	4.891	3.784	3395	4.20461369	DE
12	-0.9769999	-19.4621497901	5.0199999	5.9	3.784	7430	4.90563413	DE
26	-1.457	-26.4909090909	5.5	7.6	3.615	11308	4.99177116	DE
52	2.023	100.148514851	2.02	11.5	2.02	18686	5.61792587	DE
156	0.548	15.6795422031	3.495	11.5	1.56	12348	5.01291518	DE
260	0.548	15.6795422031	3.495	11.5	1.56	12348	5.01291518	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
1783715100	4.061	0.05	1.27	4.061	4.061	4.061	123
1783628700	4.01	-0.05	-1.18	4.01	4.01	4.01	300
1783542300	4.058	0.16	4.13	3.966	4.066	3.784	2717
1783455900	3.897	-0.31	-7.26	4.139	4.139	3.897	640
1783369500	4.202	-0.04	-0.85	4.2009999	4.314	4.17	3020
1783110300	4.238	0.1	2.37	4.205	4.305	4.174	3193
1783023900	4.1399999	-0.14	-3.34	4.155	4.321	4.07	4527
1782937500	4.283	0.06	1.49	4.283	4.283	4.283	180
1782851100	4.22	0.4	10.53	4	4.22	4	3731
1782764700	3.818	-0.21	-5.14	4	4	3.8	9926
1782505500	4.025	-0.03	-0.62	4.1609999	4.1609999	4.0199999	946
1782419100	4.05	-0.01	-0.20	4.019	4.135	4	6534
1782332700	4.058	-0.39	-8.75	4.388	4.388	4.058	11342
1782246300	4.447	-0.15	-3.35	4.385	4.447	4.34	6067
1782159900	4.601	-0.02	-0.43	4.679	4.679	4.556	7702
1781900700	4.621	0.11	2.48	4.549	4.621	4.542	822
1781814300	4.509	0.07	1.62	4.6559999	4.6559999	4.506	1410
1781727900	4.437	-0.05	-1.16	4.437	4.437	4.437	18
1781641500	4.489	-0.23	-4.89	4.652	4.688	4.471	1306
1781555100	4.72	0.01	0.23	4.78	4.891	4.72	859
1781295900	4.7089999	0.11	2.37	4.7539999	4.7539999	4.597	2663
1781209500	4.5999999	0.37	8.85	4.279	4.5999999	4.279	3064
1781123100	4.226	-0.13	-2.94	4.255	4.255	4.133	3288
1781036700	4.354	0.02	0.48	4.532	4.532	4.25	2113
1780950300	4.333	-0.12	-2.67	4.595	4.668	4.333	5392
1780691100	4.452	-0.61	-12.12	5.0359999	5.0359999	4.452	3340
1780604700	5.066	-0.08	-1.48	5.062	5.072	4.885	3262
1780518300	5.142	-0.31	-5.69	5.3	5.3579999	5.062	3994
1780431900	5.452	0.15	2.87	5.192	5.452	5.078	9036
1780345500	5.3	0.35	7.14	5.0039999	5.3499999	4.852	14783
1780086300	4.947	-0.25	-4.76	5.222	5.222	4.897	6632
1779999900	5.194	0.27	5.57	4.9	5.194	4.9	18055
1779913500	4.92	-0.09	-1.80	5.058	5.058	4.8259999	13236
1779827100	5.01	0.21	4.33	4.782	5.01	4.625	4216
1779740700	4.8019999	0.25	5.54	4.7539999	4.8019999	4.7539999	800
1779481500	4.55	-0.05	-1.09	4.591	4.591	4.55	249
1779395100	4.5999999	0.1	2.24	4.558	4.72	4.558	3607
1779308700	4.4989999	0.44	10.98	4.143	4.4989999	4.143	6578
1779222300	4.054	-0.28	-6.46	4.43	4.439	4.054	11966
1779135900	4.3339999	-0.43	-9.01	4.588	4.736	4.287	14286
1778876700	4.763	-0.33	-6.53	5.016	5.016	4.75	4021
1778790300	5.096	-0.02	-0.47	4.96	5.128	4.936	14531
1778703900	5.12	0.08	1.59	5.264	5.344	5.0359999	5627
1778617500	5.04	-0.21	-4.00	5.328	5.328	4.953	5630
1778531100	5.25	0.04	0.81	5.288	5.32	5	19006
1778271900	5.208	0.02	0.42	5.5	5.5	5.0439999	5521
1778185500	5.186	-0.23	-4.25	5.6	5.9	5.046	100403
1778099100	5.416	0.38	7.50	4.932	5.416	4.932	4773
1778012700	5.038	-0.22	-4.11	5.0999999	5.212	5.038	3777
1777926300	5.2539999	0.15	2.90	5.204	5.276	5.1159999	14700
1777580700	5.106	0.41	8.64	4.838	5.106	4.838	2204
1777494300	4.7	-0.09	-1.88	5.0039999	5.0039999	4.69	4049
1777407900	4.79	-0.36	-6.92	5.19	5.19	4.79	2921
1777321500	5.146	0.34	7.14	5.01	5.146	4.989	2440
1777062300	4.803	-0.13	-2.71	4.9029999	5.104	4.722	10630
1776975900	4.937	-0.34	-6.50	5.352	5.434	4.937	6969
1776889500	5.28	0.05	0.99	5.424	5.548	5.268	869
1776803100	5.228	-0.2	-3.65	5.454	5.454	5.1639999	8112
1776716700	5.426	0.19	3.63	5.33	5.442	5.0519999	6765
1776457500	5.236	0.26	5.14	5.0199999	5.44	5.0199999	19613
1776371100	4.98	-0.03	-0.60	5.098	5.2	4.7729999	16940
1776284700	5.01	0.8	19.12	4.3259999	5.01	4.202	22577
1776198300	4.206	-0.19	-4.32	4.428	4.49	4.206	24015
1776111900	4.396	0.25	5.90	4.17	4.4139999	4.011	6919