Falcon Metals Ltd【E47】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	-0.0345	-10.2985074627	0.335	0.335	0.2854999	22153	0.30972591	DE
4	-0.0525	-14.8725212465	0.353	0.403	0.2854999	30269	0.34335513	DE
12	-0.0245	-7.53846153846	0.325	0.403	0.25	26838	0.32156358	DE
26	0.0255	9.27272727273	0.275	0.522	0.25	26849	0.35841743	DE
52	0.2205	275.625	0.08	0.656	0.0644	36368	0.35707661	DE
156	0.1925	178.240740741	0.108	0.656	0.0482	27681	0.26465257	DE
260	0.1925	178.240740741	0.108	0.656	0.0482	27681	0.26465257	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
1781036700	0.3	-0.005	-1.64	0.3	0.3	0.3	13999
1780950300	0.305	-0.005	-1.61	0.305	0.305	0.305	30000
1780691100	0.31	-0.0105	-3.28	0.325	0.325	0.31	19308
1780604700	0.3205	0.0015	0.47	0.335	0.335	0.3205	25305
1780518300	0.319	0	0.00	0.319	0.319	0.319	0
1780431900	0.319	0.0085	2.74	0.319	0.319	0.319	15000
1780345500	0.3105	0	0.00	0.3105	0.3105	0.3105	0
1780086300	0.3105	0.007	2.31	0.304	0.311	0.304	87082
1779999900	0.3035	0	0.00	0.3035	0.3035	0.3035	4020
1779913500	0.3035	0	0.00	0.3035	0.3035	0.3035	0
1779827100	0.3035	-0.0285	-8.58	0.3035	0.3035	0.3035	122
1779740700	0.332	0	0.00	0.332	0.332	0.332	0
1779481500	0.332	0.022	7.10	0.332	0.332	0.332	7000
1779395100	0.31	-0.007	-2.21	0.31	0.31	0.31	3690
1779308700	0.317	-0.043	-11.94	0.317	0.317	0.317	6310
1779222300	0.36	0.035	10.77	0.3454999	0.36	0.3454999	7180
1779135900	0.325	-0.0275	-7.80	0.3495	0.3495	0.3245	45000
1778876700	0.3525	-0.027	-7.11	0.3625	0.384	0.3515	19091
1778790300	0.3795	0	0.00	0.3795	0.3795	0.3795	400
1778703900	0.3795	0.0795	26.50	0.353	0.403	0.353	200796
1778617500	0.3	-0.0195	-6.10	0.32	0.32	0.3	71690
1778531100	0.3195	0.0075	2.40	0.3195	0.3195	0.3195	10000
1778271900	0.312	0	0.00	0.312	0.312	0.312	0
1778185500	0.312	0	0.00	0.312	0.312	0.312	0
1778099100	0.312	0.0240002	8.33	0.3145	0.3145	0.3105	18490
1778012700	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1777926300	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1777580700	0.2879998	0	0.00	0.2879998	0.2879998	0.2879998	0
1777494300	0.2879998	0.0005	0.17	0.2879998	0.2879998	0.2879998	1800
1777407900	0.2874998	0	0.00	0.2874998	0.2874998	0.2874998	0
1777321500	0.2874998	0	0.00	0.2874998	0.2874998	0.2874998	0
1777062300	0.2874998	-0.037	-11.40	0.2814999	0.2995	0.2814999	12120
1776975900	0.3245	0	0.00	0.3245	0.3245	0.3245	0
1776889500	0.3245	0	0.00	0.3245	0.3245	0.3245	0
1776803100	0.3245	0	0.00	0.3245	0.3245	0.3245	0
1776716700	0.3245	0.011	3.51	0.3065	0.3245	0.3065	44042
1776457500	0.3135	0.0025	0.80	0.3135	0.3135	0.3135	34241
1776371100	0.311	0.006	1.97	0.3295	0.3295	0.3095	81000
1776284700	0.305	-0.005	-1.61	0.3335	0.3335	0.2995	48857
1776198300	0.31	0	0.00	0.31	0.31	0.31	0
1776111900	0.31	0	0.00	0.31	0.31	0.31	0
1775852700	0.31	-0.0085	-2.67	0.296	0.3105	0.296	41767
1775766300	0.3185	0	0.00	0.3185	0.3185	0.3185	0
1775679900	0.3185	0.045	16.45	0.3545	0.3545	0.3185	4128
1775593500	0.2735	-0.0455	-14.26	0.299	0.299	0.2735	121
1775161500	0.319	0	0.00	0.319	0.319	0.319	0
1775075100	0.319	0.04	14.34	0.302	0.333	0.302	11651
1774988700	0.279	-0.015	-5.10	0.279	0.2889998	0.279	56162
1774902300	0.294	-0.01	-3.29	0.294	0.294	0.294	6785
1774646700	0.304	0.024	8.57	0.276	0.304	0.276	8000
1774560300	0.28	-0.051	-15.41	0.295	0.295	0.28	3250
1774473900	0.331	0.051	18.21	0.331	0.331	0.331	5000
1774387500	0.28	-0.009	-3.11	0.28	0.28	0.28	4674
1774301100	0.2889998	-0.006	-2.03	0.25	0.2889998	0.25	13339
1774041900	0.295	0.0080002	2.79	0.301	0.301	0.295	16000
1773955500	0.2869998	-0.037	-11.42	0.318	0.318	0.2869998	62251
1773869100	0.324	-0.007	-2.11	0.325	0.325	0.324	7000
1773782700	0.331	-0.02	-5.70	0.331	0.331	0.331	201
1773696300	0.351	-0.007	-1.96	0.337	0.351	0.336	23498
1773437100	0.358	-0.012	-3.24	0.356	0.358	0.356	12800
1773350700	0.37	-0.041	-9.98	0.389	0.389	0.37	23000
1773264300	0.4109999	0.0299999	7.87	0.4109999	0.4109999	0.4109999	2002
1773177900	0.381	0.019	5.25	0.399	0.399	0.377	60886