Frontier Lithium Inc【HL2】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	-0.0310001	-9.8726433121	0.314	0.314	0.314	15000	0.314	DE
4	-0.0370001	-11.56253125	0.32	0.343	0.2849999	4960	0.32262517	DE
12	-0.2000001	-41.4078881988	0.483	0.483	0.2849999	8044	0.37292431	DE
26	-0.1715001	-37.7337953795	0.4545	0.745	0.2849999	8162	0.47835198	DE
52	-0.0350001	-11.0063207547	0.318	0.745	0.273	7743	0.4376239	DE
156	-0.5410001	-65.6553519417	0.824	0.86	0.2605	5131	0.44981288	DE
260	-0.5410001	-65.6553519417	0.824	0.86	0.2605	5131	0.44981288	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
1783023900	0.314	0	0.00	0.314	0.314	0.314	0
1782937500	0.314	-0.009	-2.79	0.314	0.314	0.314	15000
1782851100	0.323	0	0.00	0.323	0.323	0.323	0
1782764700	0.323	0	0.00	0.323	0.323	0.323	0
1782505500	0.323	0	0.00	0.323	0.323	0.323	0
1782419100	0.323	0	0.00	0.323	0.323	0.323	0
1782332700	0.323	0.0350002	12.15	0.323	0.323	0.323	5000
1782246300	0.2879998	-0.028	-8.86	0.2879998	0.2879998	0.2879998	1907
1782159900	0.316	0	0.00	0.316	0.316	0.316	0
1781900700	0.316	0	0.00	0.316	0.316	0.316	0
1781814300	0.316	0	0.00	0.316	0.316	0.316	0
1781727900	0.316	-0.011	-3.36	0.316	0.316	0.316	10584
1781641500	0.327	-0.009	-2.68	0.2889998	0.327	0.2889998	501
1781555100	0.336	0	0.00	0.336	0.336	0.336	0
1781295900	0.336	0.005	1.51	0.317	0.337	0.317	2209
1781209500	0.331	0.0410001	14.14	0.3	0.331	0.3	5775
1781123100	0.2899999	-0.052	-15.20	0.2849998	0.2899999	0.2849998	1258
1781036700	0.342	0.044	14.77	0.343	0.343	0.342	11925
1780950300	0.298	-0.023	-7.17	0.337	0.337	0.298	252
1780691100	0.321	-0.043	-11.81	0.32	0.321	0.32	150
1780604700	0.364	0	0.00	0.364	0.364	0.364	0
1780518300	0.364	-0.009	-2.41	0.364	0.364	0.364	10324
1780431900	0.373	0.008	2.19	0.373	0.373	0.373	427
1780345500	0.365	0.007	1.96	0.328	0.365	0.3	27428
1780086300	0.358	-0.006	-1.65	0.358	0.358	0.358	2000
1779999900	0.364	0	0.00	0.364	0.364	0.364	0
1779913500	0.364	0.013	3.70	0.364	0.364	0.364	3998
1779827100	0.351	0.0060001	1.74	0.377	0.377	0.351	550
1779740700	0.3449999	-0.022	-5.99	0.3449999	0.3449999	0.3449999	6000
1779481500	0.367	0	0.00	0.367	0.367	0.367	0
1779395100	0.367	0	0.00	0.367	0.367	0.367	0
1779308700	0.367	0	0.00	0.367	0.367	0.367	0
1779222300	0.367	-0.004	-1.08	0.382	0.397	0.367	65928
1779135900	0.371	0.011	3.06	0.371	0.371	0.371	785
1778876700	0.36	0.009	2.56	0.37	0.37	0.36	7502
1778790300	0.351	-0.027	-7.14	0.351	0.351	0.351	3400
1778703900	0.378	0.014	3.85	0.378	0.378	0.378	1000
1778617500	0.364	0	0.00	0.34	0.367	0.34	4853
1778531100	0.364	-0.021	-5.45	0.363	0.364	0.334	8100
1778271900	0.385	0	0.00	0.385	0.385	0.385	0
1778185500	0.385	0	0.00	0.385	0.385	0.385	0
1778099100	0.385	-0.015	-3.75	0.379	0.385	0.37	3555
1778012700	0.4	0	0.00	0.4	0.4	0.4	0
1777926300	0.4	0	0.00	0.402	0.402	0.4	5750
1777580700	0.4	-0.006	-1.48	0.4069999	0.4069999	0.377	11209
1777494300	0.406	0.016	4.10	0.406	0.406	0.406	5000
1777407900	0.39	0	0.00	0.39	0.39	0.39	0
1777321500	0.39	-0.021	-5.11	0.39	0.39	0.39	5854
1777062300	0.4109999	0	0.00	0.4109999	0.4109999	0.4109999	0
1776975900	0.4109999	-0.001	-0.24	0.426	0.426	0.4109999	3098
1776889500	0.412	0.0040001	0.98	0.412	0.412	0.412	625
1776803100	0.4079999	-0.012	-2.86	0.4079999	0.4079999	0.4079999	122
1776716700	0.42	-0.009	-2.10	0.423	0.423	0.42	5678
1776457500	0.429	0.032	8.06	0.429	0.429	0.429	3000
1776371100	0.397	-0.011	-2.70	0.397	0.397	0.397	692
1776284700	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1776198300	0.4079999	0.0179999	4.62	0.4079999	0.4079999	0.4079999	2866
1776111900	0.39	-0.029	-6.92	0.413	0.413	0.39	53289
1775852700	0.419	-0.02	-4.56	0.419	0.419	0.419	1
1775766300	0.439	-0.041	-8.54	0.483	0.483	0.377	24158
1775679900	0.48	0	0.00	0.48	0.48	0.48	0
1775593500	0.48	-0.04	-7.69	0.524	0.524	0.48	10740