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	0.071	19.8324022346	0.358	0.452	0.358	22631	0.42749573	DE
4	-0.025	-5.50660792952	0.454	0.518	0.358	22737	0.41081486	DE
12	0.048	12.5984251969	0.381	0.522	0.327	20282	0.41284594	DE
26	0.214	99.5348837209	0.215	0.61	0.215	38692	0.41241665	DE
52	0.279	186	0.15	0.61	0.1245	34788	0.31473985	DE
156	0.051	13.4920634921	0.378	0.61	0.1245	39185	0.28689585	DE
260	0.051	13.4920634921	0.378	0.61	0.1245	39185	0.28689585	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
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
1775593500	0.359	-0.015	-4.01	0.39	0.39	0.359	23000
1775161500	0.374	-0.007	-1.84	0.372	0.374	0.36	11078
1775075100	0.381	0.054	16.51	0.387	0.387	0.358	8734
1774988700	0.327	0	0.00	0.327	0.327	0.327	0
1774902300	0.327	-0.032	-8.91	0.36	0.361	0.327	60148
1774646700	0.359	-0.006	-1.64	0.353	0.36	0.343	55723
1774560300	0.365	-0.016	-4.20	0.381	0.381	0.365	1490
1774473900	0.381	0.021	5.83	0.357	0.381	0.357	6533
1774387500	0.36	0.01	2.86	0.359	0.36	0.333	59367
1774301100	0.35	0	0.00	0.3	0.357	0.3	103188
1774041900	0.35	-0.027	-7.16	0.4099999	0.4109999	0.329	23989
1773955500	0.377	-0.014	-3.58	0.376	0.384	0.319	85850
1773869100	0.391	-0.031	-7.35	0.435	0.435	0.391	91109