Chalice Mining Limited【C8U】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	-0.124	-15.6565656566	0.792	0.8192	0.6562	9962	0.72666184	DE
4	-0.21	-23.9179954442	0.878	0.9598	0.6562	15210	0.83801746	DE
12	-0.2132	-24.1942805266	0.8812	1.0415	0.6562	11346	0.90388631	DE
26	-0.612	-47.8125	1.28	1.544	0.6562	13335	1.03932954	DE
52	-0.2896	-30.2422723475	0.9576	1.544	0.6562	13917	1.08164575	DE
156	-1.482	-68.9302325581	2.15	2.15	0.4501	12625	0.9579838	DE
260	-1.482	-68.9302325581	2.15	2.15	0.4501	12625	0.9579838	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
1782764700	0.6562	-0.033	-4.79	0.6726	0.6818	0.6562	6179
1782505500	0.6892	-0.005	-0.72	0.6794	0.6892	0.6784	16269
1782419100	0.6942	-0.0416	-5.65	0.6992	0.6992	0.6694	8154
1782332700	0.7358	-0.0292	-3.82	0.7466	0.7466	0.7154	10242
1782246300	0.765	-0.0448	-5.53	0.767	0.767	0.7403999	10684
1782159900	0.8098	0.0334	4.30	0.792	0.8192	0.792	4462
1781900700	0.7764	-0.0632	-7.53	0.8044	0.8054	0.7764	455
1781814300	0.8396	-0.0636	-7.04	0.8558	0.8558	0.8038	22895
1781727900	0.9032	0.0528	6.21	0.8802	0.9328	0.8802	1955
1781641500	0.8504	-0.0114	-1.32	0.8504	0.878	0.8504	5067
1781555100	0.8618	0.0316	3.81	0.9002	0.9002	0.8604	36943
1781295900	0.8302	0.0406	5.14	0.826	0.8548	0.826	20174
1781209500	0.7896	0.0198	2.57	0.7906	0.7916	0.7648	534
1781123100	0.7698	-0.0502	-6.12	0.8016	0.8016	0.7546	41542
1781036700	0.8199999	-0.0902	-9.91	0.8526	0.8628	0.8199999	28605
1780950300	0.9102	-0.028	-2.98	0.9372	0.9372	0.9102	7938
1780691100	0.9382	0.0374	4.15	0.9402	0.9598	0.9102	44731
1780604700	0.9008	-0.0194	-2.11	0.932	0.9328	0.9008	25813
1780518300	0.9202	0.0074	0.81	0.9172	0.9462	0.917	8176
1780431900	0.9128	0.0066	0.73	0.8822	0.9138	0.8822	648
1780345500	0.9062	0.0186	2.10	0.878	0.9078	0.875	8908
1780086300	0.8876	0.0704	8.61	0.8876	0.8876	0.881	5676
1779999900	0.8172	-0.0446	-5.18	0.8436	0.8438	0.8146	4179
1779913500	0.8618	-0.042	-4.65	0.8922	0.8922	0.8608	6908
1779827100	0.9038	-0.0186	-2.02	0.8734	0.9038	0.873	554
1779740700	0.9224	0.0424	4.82	0.9216	0.923	0.891	239
1779481500	0.88	0.0196	2.28	0.8692	0.8984	0.8686	3156
1779395100	0.8604	0.0012	0.14	0.8426	0.8754	0.8426	799
1779308700	0.8592	-0.025	-2.83	0.8516	0.8594	0.8272	3853
1779222300	0.8842	0.0034	0.39	0.8864	0.8868	0.8546	3394
1779135900	0.8808	-0.056	-5.98	0.8764	0.9096	0.8764	6326
1778876700	0.9368	-0.0807	-7.93	0.9684	0.9688	0.9368	4599
1778790300	1.0175	-0.01	-0.59	1.0189999	1.0189999	0.9832	2715
1778703900	1.0235	0.03	2.60	1.0295	1.0295	1.018	3960
1778617500	0.9976	0.0152	1.55	0.995	0.9976	0.962	608
1778531100	0.9824	0.0226	2.35	0.9708	0.9824	0.9392	53207
1778271900	0.9598	0.0094	0.99	0.9806	0.9806	0.918	12919
1778185500	0.9504	0.0408	4.49	0.967	0.9674	0.9358	5648
1778099100	0.9096	0.0392	4.50	0.9122	0.9122	0.879	2066
1778012700	0.8704	-0.0274	-3.05	0.8808	0.8856	0.852	1747
1777926300	0.8978	-0.041	-4.37	0.9228	0.9228	0.8902	9979
1777580700	0.9388	0.0284	3.12	0.9348	0.9394	0.9046	439
1777494300	0.9104	-0.0514	-5.34	0.9596	0.9596	0.9104	7116
1777407900	0.9618	-0.0206	-2.10	0.9612	0.9618	0.9288	1080
1777321500	0.9824	0.0624	6.78	0.9738	0.9824	0.8968	9113
1777062300	0.92	-0.01	-1.08	0.8984	0.9292	0.8984	2167
1776975900	0.93	-0.0332	-3.45	0.9646	0.9646	0.9228	44285
1776889500	0.9632	-0.0068	-0.70	0.9938	0.9958	0.9616	228
1776803100	0.97	-0.063	-6.10	0.997	0.997	0.961	410
1776716700	1.0329999	-0.01	-0.72	1.0185	1.0415	0.9892	18646
1776457500	1.0405	0.03	3.07	0.9996	1.0405	0.9882	41146
1776371100	1.0095	0.01	0.95	1.0095	1.0095	0.969	16659
1776284700	1	0.0244	2.50	0.9968	1	0.964	5463
1776198300	0.9756	0.0442	4.75	0.9868	0.9868	0.9402	3160
1776111900	0.9314	-0.0186	-1.96	0.9598	0.9616	0.9286	5871
1775852700	0.95	-0.0092	-0.96	0.9502	0.9698	0.95	20107
1775766300	0.9592	-0.0578	-5.68	0.9568	0.9914	0.9556	12548
1775679900	1.0169999	0.16	19.14	1.018	1.0185	0.9818	15038
1775593500	0.8536	-0.0068	-0.79	0.8812	0.883	0.8524	17682
1775161500	0.8604	-0.0994	-10.36	0.8558	0.9738	0.8406	26379
1775075100	0.9598	0.107	12.55	0.9546	0.9656	0.9232	44969
1774988700	0.8528	0.075	9.64	0.8642	0.8642	0.8178	23826
1774902300	0.7778	-0.0608	-7.25	0.8172	0.8184	0.7778	6159