Sigma Lithium Corporation【M0N】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	-0.255	-1.95702225633	13.03	15.065	12.77	16543	14.1144241	DE
4	-6.83	-34.8380515175	19.605	20.72	11.56	10969	14.34863108	DE
12	2.375	22.8365384615	10.4	20.72	7.75	11354	13.90037139	DE
26	4.025	46	8.75	20.72	7.75	10953	12.48528524	DE
52	6.17	93.4140802422	6.605	20.72	4.0599999	10053	11.35943538	DE
156	6.17	93.4140802422	6.605	20.72	4.0599999	10053	11.35943538	DE
260	6.17	93.4140802422	6.605	20.72	4.0599999	10053	11.35943538	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	13.12	-1.01	-7.12	13.95	14.085	13.005	5017
1780431900	14.125	-0.02	-0.11	14.26	14.47	13.875	8585
1780345500	14.14	-0.37	-2.55	14.695	14.9	13.65	21422
1780086300	14.51	0.79	5.76	13.505	15.065	13.505	29317
1779999900	13.72	0.65	4.97	13.03	13.795	13	18373
1779913500	13.07	-0.07	-0.53	13.315	13.315	12.39	8583
1779827100	13.14	-0.07	-0.49	12.95	13.48	12.91	2912
1779740700	13.205	0.18	1.38	13.08	13.4	12.75	1835
1779481500	13.025	-0.44	-3.23	13.5	13.8	12.8	8500
1779395100	13.46	0.48	3.70	13.285	13.52	13.05	6321
1779308700	12.98	0.11	0.85	12.9	13.49	12.75	7889
1779222300	12.87	0.41	3.29	12.85	12.965	11.56	16217
1779135900	12.46	-2.13	-14.57	14.645	14.695	12.4	27470
1778876700	14.585	-0.5	-3.28	15.825	16.2	14.32	13062
1778790300	15.08	-1.08	-6.68	16.3	16.3	14.615	8406
1778703900	16.16	-0.64	-3.81	17.695	17.695	16.01	6444
1778617500	16.8	-0.5	-2.89	17.235	17.89	16.8	3187
1778531100	17.3	-1.19	-6.44	18.6	18.88	17.16	10982
1778271900	18.489999	-1.68	-8.33	20.38	20.38	18.11	4819
1778185500	20.17	1.14	5.99	19.605	20.72	18.97	10032
1778099100	19.03	-0.15	-0.81	19.2	19.774999	17.125	5644
1778012700	19.184999	0.14	0.74	19.245	19.954999	18.864999	5831
1777926300	19.045	0.35	1.84	18.915	19.54	18.18	8481
1777580700	18.7	-0.03	-0.13	19.149999	19.8	18.57	6119
1777494300	18.725	1.46	8.43	17.98	18.899999	17.98	11136
1777407900	17.27	-0.17	-0.97	18.055	18.055	16.8	6683
1777321500	17.44	0.75	4.49	16.85	17.44	16.375	2330
1777062300	16.69	-0.11	-0.65	17.899999	18.399999	16.485	6867
1776975900	16.8	-1.48	-8.10	17.78	18.195	16.8	12367
1776889500	18.28	0.25	1.39	18.59	18.895	17.735	12147
1776803100	18.03	-0.3	-1.64	18.595	18.64	17.864999	15047
1776716700	18.329999	1.56	9.30	17.1	18.585	16.805	14832
1776457500	16.77	-0.73	-4.14	17.505	17.89	16.175	19629
1776371100	17.495	1.98	12.76	15.685	17.96	15.685	32932
1776284700	15.515	0.42	2.75	15.08	15.54	14.38	19560
1776198300	15.1	0.22	1.48	14.965	15.2	14.495	11415
1776111900	14.88	2.15	16.84	12.925	14.88	12.91	17092
1775852700	12.735	0.9	7.56	12.8	12.81	12.4	2005
1775766300	11.84	-0.32	-2.59	12	12	11.8	294
1775679900	12.155	-0.28	-2.25	12.95	12.95	12.155	537
1775593500	12.435	0.04	0.28	12.405	13.095	12.205	11429
1775161500	12.4	2.4	24.00	10.1	12.5	9.9	35565
1775075100	10	-0.7	-6.54	10.9	11.2	10	9989
1774988700	10.699999	0.5	4.90	10.5	11.7	10	30989
1774902300	10.199999	0.8	8.51	9.4499999	12.6	9.4499999	35929
1774646700	9.4	0.95	11.24	9.5	9.65	9	5694
1774560300	8.4499999	-0.6	-6.63	8.75	8.8	8.4499999	2773
1774473900	9.05	-0.2	-2.16	9.65	9.6999999	9	2513
1774387500	9.25	0.3	3.35	9.6	9.6	8.8	3043
1774301100	8.9499999	1.1	14.01	7.9	8.9499999	7.85	20618
1774041900	7.85	-0.6	-7.10	8.75	8.75	7.75	5311
1773955500	8.4499999	-0.7	-7.65	9.1	9.1	8.1	12856
1773869100	9.15	-0.95	-9.41	9.9499999	10	9.15	9877
1773782700	10.1	0.35	3.59	9.8	10.1	9.75	3372
1773696300	9.75	0.15	1.56	9.55	10.1	9.5	9094
1773437100	9.6	-0.7	-6.80	10.3	10.4	9.5	14812
1773350700	10.3	-0.7	-6.36	10.4	10.4	10.3	2994
1773264300	11	-0.1	-0.90	11.1	11.2	11	579
1773177900	11.1	1.1	11.00	10.8	11.4	10.6	6777
1773091500	10	-0.9	-8.26	10.699999	10.699999	10	388
1772832300	10.9	0.2	1.87	10.3	10.9	10.3	3557
1772745900	10.699999	-0.6	-5.31	11	11.3	10.1	8119
1772659500	11.3	0.5	4.63	10.699999	11.4	10.699999	4298