Surge Battery Metals Inc【DJ5】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	-0.0305	-6.33437175493	0.4815	0.482	0.4155	21587	0.43445534	DE
4	-0.0275	-5.74712643678	0.4785	0.5699999	0.4155	35672	0.48357142	DE
12	0.052	13.0325814536	0.399	0.5699999	0.357	33450	0.4332504	DE
26	-0.015	-3.21888412017	0.466	0.643	0.27	47295	0.4455279	DE
52	0.288	176.687116564	0.163	0.643	0.1402	51176	0.35000609	DE
156	-0.074	-14.0952380952	0.525	1.07	0.14	33504	0.34365678	DE
260	-0.074	-14.0952380952	0.525	1.07	0.14	33504	0.34365678	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	0.4685	0.0185	4.11	0.4695	0.4815	0.4685	41550
1782419100	0.45	0.0345	8.30	0.431	0.45	0.431	7300
1782332700	0.4155	-0.0225	-5.14	0.4225	0.4345	0.4155	37020
1782246300	0.438	-0.0435	-9.03	0.4805	0.482	0.434	55117
1782159900	0.4815	0.001	0.21	0.4815	0.4815	0.4815	1500
1781900700	0.4805	0.0205	4.46	0.4815	0.4815	0.4805	7000
1781814300	0.46	-0.0085	-1.81	0.46	0.46	0.46	4000
1781727900	0.4685	-0.0115	-2.40	0.45	0.473	0.45	4654
1781641500	0.48	-0.0125	-2.54	0.4735	0.48	0.451	16079
1781555100	0.4925	-0.0115	-2.28	0.4805	0.4985	0.4805	6100
1781295900	0.504	0.019	3.92	0.48	0.504	0.48	16600
1781209500	0.485	0.026	5.66	0.4455	0.485	0.441	28730
1781123100	0.459	0.019	4.32	0.4365	0.459	0.4365	11719
1781036700	0.44	-0.0375	-7.85	0.4775	0.478	0.435	54287
1780950300	0.4775	-0.0135	-2.75	0.485	0.497	0.4775	14925
1780691100	0.491	-0.029	-5.58	0.533	0.533	0.479	76078
1780604700	0.52	0.01	1.96	0.536	0.5699999	0.52	130509
1780518300	0.51	0.032	6.69	0.4505	0.51	0.4505	151287
1780431900	0.478	0.038	8.64	0.454	0.478	0.44	61595
1780345500	0.44	-0.0065	-1.46	0.451	0.451	0.4215	10578
1780086300	0.4465	-0.003	-0.67	0.4785	0.49	0.4465	18371
1779999900	0.4495	0.0595	15.26	0.4495	0.4495	0.4495	3650
1779913500	0.39	-0.0035	-0.89	0.414	0.414	0.39	7630
1779827100	0.3935	-0.002	-0.51	0.3855	0.394	0.381	58633
1779740700	0.3955	-0.002	-0.50	0.4015	0.4015	0.385	23633
1779481500	0.3975	0.0175	4.61	0.448	0.448	0.3905	66768
1779395100	0.38	-0.01	-2.56	0.39	0.39	0.38	18000
1779308700	0.39	0.0125	3.31	0.3805	0.39	0.3725	44780
1779222300	0.3775	-0.0225	-5.63	0.387	0.387	0.3775	28168
1779135900	0.4	-0.0245	-5.77	0.413	0.413	0.396	15150
1778876700	0.4245	0.0160001	3.92	0.421	0.442	0.4005	113891
1778790300	0.4084999	-0.006	-1.45	0.4275	0.5	0.4084999	105978
1778703900	0.4145	-0.0255	-5.80	0.4365	0.437	0.4099999	25359
1778617500	0.44	-0.0005	-0.11	0.43	0.452	0.4115	40306
1778531100	0.4405	0.036	8.90	0.4425	0.4425	0.4099999	21940
1778271900	0.4045	-0.0155	-3.69	0.422	0.422	0.4045	29933
1778185500	0.42	-0.0095	-2.21	0.4345	0.4345	0.414	2277
1778099100	0.4295	0.0165	4.00	0.3925	0.4295	0.3925	14567
1778012700	0.413	0.0095	2.35	0.4165	0.4165	0.413	6222
1777926300	0.4035	-0.079	-16.37	0.4465	0.479	0.4035	47684
1777580700	0.4825	0.039	8.79	0.4515	0.4825	0.4515	23864
1777494300	0.4435	0.0335001	8.17	0.4405	0.4435	0.4405	3300
1777407900	0.4099999	-0.0335	-7.55	0.439	0.439	0.4099999	8954
1777321500	0.4435	0.052	13.28	0.402	0.4435	0.402	14810
1777062300	0.3915	-0.005	-1.26	0.402	0.402	0.3915	8000
1776975900	0.3965	0.0035	0.89	0.4165	0.4165	0.3965	291
1776889500	0.393	-0.009	-2.24	0.3925	0.3965	0.374	13571
1776803100	0.402	0.0025	0.63	0.4079999	0.4079999	0.402	29949
1776716700	0.3995	-0.015	-3.62	0.4069999	0.4069999	0.3995	3160
1776457500	0.4145	0.0095	2.35	0.4079999	0.4385	0.405	9510
1776371100	0.405	-0.0095	-2.29	0.4094999	0.426	0.405	25610
1776284700	0.4145	0.0065001	1.59	0.429	0.4345	0.4145	15558
1776198300	0.4079999	0.0204999	5.29	0.4295	0.43	0.4079999	124000
1776111900	0.3875	-0.0045	-1.15	0.3755	0.39	0.3755	2800
1775852700	0.392	-0.012	-2.97	0.3925	0.412	0.392	43794
1775766300	0.404	0.0135	3.46	0.3865	0.4099999	0.3815	46423
1775679900	0.3905	0.0335	9.38	0.38	0.3905	0.38	16737
1775593500	0.357	-0.023	-6.05	0.399	0.405	0.357	128317
1775161500	0.38	-0.011	-2.81	0.377	0.391	0.377	56969
1775075100	0.391	0.031	8.61	0.3725	0.391	0.3605	64575
1774988700	0.36	0.0175	5.11	0.3459999	0.36	0.34	78230
1774902300	0.3425	0.013	3.95	0.326	0.3425	0.3215	14243