Abitibi Metals Corp【FW0】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	-0.029	-7.30478589421	0.397	0.397	0.349	12222	0.374855	DE
4	-0.037	-9.13580246914	0.405	0.452	0.349	21584	0.38944644	DE
12	-0.025	-6.36132315522	0.393	0.522	0.349	17740	0.42164886	DE
26	0.101	37.8277153558	0.267	0.61	0.254	36389	0.4254456	DE
52	0.209	131.446540881	0.159	0.61	0.1245	33268	0.32712089	DE
156	-0.01	-2.6455026455	0.378	0.61	0.1245	38708	0.28767222	DE
260	-0.01	-2.6455026455	0.378	0.61	0.1245	38708	0.28767222	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
1783455900	0.381	0	0.00	0.381	0.381	0.381	0
1783369500	0.381	0.01	2.70	0.349	0.381	0.349	18678
1783110300	0.371	-0.026	-6.55	0.372	0.372	0.371	30000
1783023900	0.397	0.029	7.88	0.397	0.397	0.397	80
1782937500	0.368	-0.031	-7.77	0.397	0.397	0.368	131
1782851100	0.399	0.019	5.00	0.379	0.399	0.379	5250
1782764700	0.38	0.009	2.43	0.382	0.382	0.38	28000
1782505500	0.371	0	0.00	0.371	0.371	0.371	0
1782419100	0.371	0	0.00	0.371	0.371	0.371	0
1782332700	0.371	-0.039	-9.51	0.399	0.4	0.371	35000
1782246300	0.4099999	0.0159999	4.06	0.416	0.422	0.4099999	25229
1782159900	0.394	0.002	0.51	0.394	0.394	0.394	1000
1781900700	0.392	-0.002	-0.51	0.398	0.398	0.392	4500
1781814300	0.394	-0.034	-7.94	0.4	0.4099999	0.394	21877
1781727900	0.428	0	0.00	0.428	0.428	0.428	0
1781641500	0.428	-0.012	-2.73	0.44	0.44	0.426	12738
1781555100	0.44	0.02	4.76	0.429	0.44	0.429	39214
1781295900	0.42	0.008	1.94	0.427	0.452	0.415	12615
1781209500	0.412	0.052	14.44	0.358	0.412	0.358	25956
1781123100	0.36	-0.04	-10.00	0.405	0.405	0.36	85077
1781036700	0.4	-0.076	-15.97	0.4	0.4	0.4	300
1780950300	0.476	0	0.00	0.476	0.476	0.476	0
1780691100	0.476	0.009	1.93	0.476	0.476	0.476	2222
1780604700	0.467	0.039	9.11	0.4	0.486	0.4	45114
1780518300	0.428	0.028	7.00	0.4099999	0.518	0.4099999	34210
1780431900	0.4	-0.01	-2.44	0.401	0.402	0.4	17218
1780345500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1780086300	0.4099999	-0.009	-2.15	0.4	0.4099999	0.4	12864
1779999900	0.419	0.019	4.75	0.433	0.433	0.401	12383
1779913500	0.4	-0.003	-0.74	0.426	0.426	0.4	12200
1779827100	0.403	0	0.00	0.403	0.403	0.403	0
1779740700	0.403	-0.007	-1.71	0.395	0.403	0.395	28600
1779481500	0.4099999	-0.044	-9.69	0.454	0.454	0.4099999	344
1779395100	0.454	0	0.00	0.454	0.454	0.454	0
1779308700	0.454	0	0.00	0.454	0.454	0.454	0
1779222300	0.454	0.005	1.11	0.446	0.454	0.446	5001
1779135900	0.449	-0.032	-6.65	0.449	0.449	0.449	4200
1778876700	0.481	-0.033	-6.42	0.518	0.518	0.481	2358
1778790300	0.514	0.039	8.21	0.49	0.514	0.49	414
1778703900	0.475	-0.039	-7.59	0.473	0.475	0.473	6000
1778617500	0.514	-0.008	-1.53	0.49	0.52	0.49	40528
1778531100	0.522	0.055	11.78	0.451	0.522	0.451	42933
1778271900	0.467	0.041	9.62	0.466	0.494	0.466	21724
1778185500	0.426	0	0.00	0.426	0.426	0.426	0
1778099100	0.426	0.032	8.12	0.417	0.426	0.387	6600
1778012700	0.394	-0.018	-4.37	0.393	0.394	0.393	600
1777926300	0.412	0.015	3.78	0.456	0.456	0.412	1139
1777580700	0.397	0.016	4.20	0.397	0.397	0.397	22
1777494300	0.381	-0.013	-3.30	0.384	0.384	0.381	11000
1777407900	0.394	-0.046	-10.45	0.42	0.42	0.394	9081
1777321500	0.44	0.036	8.91	0.44	0.44	0.44	659
1777062300	0.404	-0.028	-6.48	0.404	0.404	0.404	11500
1776975900	0.432	-0.046	-9.62	0.481	0.481	0.432	26500
1776889500	0.478	0.03	6.70	0.46	0.484	0.46	5585
1776803100	0.448	0.009	2.05	0.448	0.465	0.448	74251
1776716700	0.439	0.037	9.20	0.422	0.469	0.39	21281
1776457500	0.402	0.012	3.08	0.405	0.438	0.394	32196
1776371100	0.39	0.017	4.56	0.397	0.44	0.39	34793
1776284700	0.373	-0.02	-5.09	0.393	0.393	0.373	75
1776198300	0.393	0.013	3.42	0.384	0.393	0.359	16472
1776111900	0.38	-0.031	-7.54	0.362	0.38	0.36	50496
1775852700	0.4109999	0.0339999	9.02	0.369	0.418	0.369	37811
1775766300	0.377	0	0.00	0.377	0.377	0.377	0
1775679900	0.377	0.018	5.01	0.38	0.38	0.377	9080