Collective Mining Ltd【GG1】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	-1.25	-9.44108761329	13.24	13.24	12.35	500	13.24	DE
4	-3.41	-22.1428571429	15.4	15.4	12.35	533	13.90332431	DE
12	-2.31	-16.1538461538	14.3	17.98	11	772	13.86936272	DE
26	2.19	22.3469387755	9.8	19	9.65	1105	13.69284911	DE
52	1.99	19.9	10	19	7.75	1121	11.71251206	DE
156	9.27	340.808823529	2.72	19	2.08	1516	6.98678955	DE
260	9.27	340.808823529	2.72	19	2.08	1516	6.98678955	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	12.37	-0.87	-6.57	12.35	12.37	12.35	945
1780604700	13.24	0	0.00	13.24	13.24	13.24	0
1780518300	13.24	0	0.00	13.24	13.24	13.24	0
1780431900	13.24	0	0.00	13.24	13.24	13.24	0
1780345500	13.24	-0.21	-1.56	13.24	13.24	13.24	500
1780086300	13.45	0	0.00	13.45	13.45	13.45	0
1779999900	13.45	0	0.00	13.45	13.45	13.45	0
1779913500	13.45	-0.8	-5.61	13.58	13.58	13.45	500
1779827100	14.25	0	0.00	14.25	14.25	14.25	0
1779740700	14.25	0.84	6.26	14.05	14.25	14.05	750
1779481500	13.41	0.05	0.37	13.41	13.41	13.41	100
1779395100	13.36	-0.7	-4.98	13.36	13.36	13.36	1781
1779308700	14.06	0.55	4.07	14.06	14.06	14.06	40
1779222300	13.51	-1.61	-10.65	13.09	13.51	13.09	180
1779135900	15.12	0	0.00	15.12	15.12	15.12	0
1778876700	15.12	0	0.00	15.12	15.12	15.12	0
1778790300	15.12	0	0.00	15.12	15.12	15.12	0
1778703900	15.12	-0.28	-1.82	15.12	15.12	15.12	150
1778617500	15.4	0	0.00	15.4	15.4	15.4	0
1778531100	15.4	0.56	3.77	15.4	15.4	15.4	800
1778271900	14.84	0	0.00	14.84	14.84	14.84	0
1778185500	14.84	0	0.00	14.84	14.84	14.84	0
1778099100	14.84	0.07	0.47	14.84	14.84	14.84	130
1778012700	14.77	0	0.00	14.77	14.77	14.77	0
1777926300	14.77	-0.8	-5.14	14.77	14.77	14.77	503
1777580700	15.57	-2.29	-12.82	15.22	15.82	15.22	950
1777494300	17.86	0	0.00	17.86	17.86	17.86	0
1777407900	17.86	0	0.00	17.86	17.86	17.86	0
1777321500	17.86	0	0.00	17.86	17.86	17.86	0
1777062300	17.86	0	0.00	17.86	17.86	17.86	0
1776975900	17.86	0.87	5.12	17.829999	17.86	17.829999	39
1776889500	16.989999	-0.22	-1.28	16.989999	16.989999	16.989999	140
1776803100	17.21	-0.77	-4.28	17.63	17.63	17.21	699
1776716700	17.98	1.32	7.92	17.98	17.98	17.98	100
1776457500	16.66	0	0.00	16.66	16.66	16.66	0
1776371100	16.66	0.49	3.03	16.66	16.66	16.66	216
1776284700	16.17	-0.1	-0.61	16.17	16.17	16.17	797
1776198300	16.27	0	0.00	16.16	16.27	16.16	258
1776111900	16.27	0	0.00	16.27	16.27	16.27	0
1775852700	16.27	0	0.00	16.27	16.27	16.27	0
1775766300	16.27	0.3	1.88	16.27	16.27	16.27	10
1775679900	15.97	-0.29	-1.78	15.97	15.97	15.97	1000
1775593500	16.26	1.26	8.40	16.309999	16.309999	16.26	112
1775161500	15	0	0.00	15	15	15	0
1775075100	15	0.9	6.38	15	15	15	16
1774988700	14.1	0.5	3.68	14.1	14.1	14.1	300
1774902300	13.6	1.3	10.57	13.2	13.7	13.2	825
1774646700	12.3	0	0.00	12.3	12.3	12.3	0
1774560300	12.3	-0.3	-2.38	12.7	12.7	12.3	2220
1774473900	12.6	0.5	4.13	12.3	12.6	12.3	617
1774387500	12.1	-0.4	-3.20	12.1	12.1	12.1	750
1774301100	12.5	0.2	1.63	11.8	12.8	11	2328
1774041900	12.3	-0.7	-5.38	12.3	12.3	12.3	500
1773955500	13	-1.1	-7.80	14.3	14.3	13	3313
1773869100	14.1	-0.8	-5.37	14.5	14.5	14.1	4444
1773782700	14.9	0	0.00	14.9	14.9	14.9	0
1773696300	14.9	0.3	2.05	14.3	14.9	14.3	400
1773437100	14.6	0	0.00	14.6	14.6	14.6	0
1773350700	14.6	-1.3	-8.18	14.6	14.6	14.6	12
1773264300	15.9	0	0.00	15.9	15.9	15.9	0
1773177900	15.9	0.8	5.30	14.7	15.9	14.7	220
1773091500	15.1	0.1	0.67	15.1	15.1	15.1	70
1772832300	15	-0.7	-4.46	14.8	15	14.3	7852