Cerro de Pasco Resources Inc【N8HP】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	-0.001	-0.256739409499	0.3895	0.3895	0.3635	610	0.3639758	DE
4	0.0535	15.9701492537	0.335	0.4345	0.3205	10416	0.36864779	DE
12	-0.076	-16.361679225	0.4645	0.485	0.3205	10608	0.41458818	DE
26	0.0645	19.9074074074	0.324	0.5699999	0.292	20193	0.42759699	DE
52	0.1065001	37.7660063	0.2819999	0.5699999	0.24	24340	0.35597274	DE
156	0.1285	49.4230769231	0.26	0.5699999	0.1449999	21543	0.32221491	DE
260	0.1285	49.4230769231	0.26	0.5699999	0.1449999	21543	0.32221491	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
1783110300	0.364	0	0.00	0.364	0.364	0.364	0
1783023900	0.364	0.0005	0.14	0.364	0.364	0.364	1160
1782937500	0.3635	-0.0045	-1.22	0.3895	0.3895	0.3635	59
1782851100	0.368	0	0.00	0.368	0.368	0.368	0
1782764700	0.368	0	0.00	0.368	0.368	0.368	0
1782505500	0.368	-0.0215	-5.52	0.39	0.39	0.364	28940
1782419100	0.3895	0	0.00	0.3895	0.3895	0.3895	0
1782332700	0.3895	0	0.00	0.3895	0.3895	0.3895	0
1782246300	0.3895	0	0.00	0.3895	0.3895	0.3895	0
1782159900	0.3895	-0.0105	-2.63	0.42	0.42	0.3895	15000
1781900700	0.4	-0.021	-4.99	0.4345	0.4345	0.4	20400
1781814300	0.421	0.021	5.25	0.3815	0.421	0.3815	7149
1781727900	0.4	-0.023	-5.44	0.4	0.4	0.4	4500
1781641500	0.423	0	0.00	0.423	0.423	0.423	0
1781555100	0.423	0.0160001	3.93	0.381	0.423	0.381	6455
1781295900	0.4069999	0.0384999	10.45	0.4069999	0.4069999	0.4069999	300
1781209500	0.3685	0.031	9.19	0.3685	0.3685	0.3685	1500
1781123100	0.3375	0.017	5.30	0.3375	0.3375	0.3375	1200
1781036700	0.3205	-0.0155	-4.61	0.3205	0.3205	0.3205	11390
1780950300	0.336	-0.0165	-4.68	0.335	0.359	0.335	37357
1780691100	0.3525	-0.003	-0.84	0.368	0.368	0.3449999	26750
1780604700	0.3555	0	0.00	0.3555	0.3555	0.3555	0
1780518300	0.3555	-0.0555	-13.50	0.3555	0.3555	0.3555	100
1780431900	0.4109999	0.0309999	8.16	0.3835	0.4109999	0.3835	25948
1780345500	0.38	-0.0195	-4.88	0.405	0.405	0.3775	31991
1780086300	0.3995	-0.0165	-3.97	0.3995	0.3995	0.3995	5341
1779999900	0.416	0.019	4.79	0.416	0.416	0.416	500
1779913500	0.397	0.0185	4.89	0.397	0.397	0.397	250
1779827100	0.3785	0	0.00	0.3785	0.3785	0.3785	4300
1779740700	0.3785	-0.0115	-2.95	0.4055	0.4055	0.3785	750
1779481500	0.39	-0.028	-6.70	0.39	0.39	0.39	16570
1779395100	0.418	0.0025	0.60	0.418	0.418	0.418	200
1779308700	0.4155	0.017	4.27	0.397	0.4155	0.397	10035
1779222300	0.3985	-0.0165	-3.98	0.3985	0.3985	0.3985	1
1779135900	0.415	0	0.00	0.415	0.415	0.415	0
1778876700	0.415	-0.0465	-10.08	0.4615	0.4615	0.415	20503
1778790300	0.4615	0	0.00	0.4615	0.4615	0.4615	0
1778703900	0.4615	0.0005	0.11	0.4525	0.4615	0.4235	26116
1778617500	0.461	-0.0005	-0.11	0.461	0.461	0.461	200
1778531100	0.4615	-0.0115	-2.43	0.454	0.4615	0.44	4255
1778271900	0.473	0.001	0.21	0.478	0.478	0.4535	16163
1778185500	0.472	0.0635001	15.54	0.472	0.472	0.472	1000
1778099100	0.4084999	0.002	0.49	0.4084999	0.4084999	0.4084999	1000
1778012700	0.4064999	-0.0115	-2.75	0.4064999	0.4064999	0.4064999	1
1777926300	0.418	0.0165	4.11	0.4475	0.4475	0.418	51
1777580700	0.4015	-0.0625	-13.47	0.415	0.415	0.4015	4084
1777494300	0.464	0	0.00	0.464	0.464	0.464	0
1777407900	0.464	0	0.00	0.464	0.464	0.464	0
1777321500	0.464	0.0095	2.09	0.4545	0.464	0.4545	400
1777062300	0.4545	0.0045	1.00	0.46	0.46	0.4425	5635
1776975900	0.45	-0.0245	-5.16	0.44	0.45	0.44	3425
1776889500	0.4745	-0.0055	-1.15	0.4745	0.4745	0.4745	2200
1776803100	0.48	0	0.00	0.48	0.48	0.48	0
1776716700	0.48	-0.005	-1.03	0.458	0.48	0.458	7790
1776457500	0.485	0.0595	13.98	0.468	0.485	0.4505	24904
1776371100	0.4255	-0.0265	-5.86	0.43	0.43	0.4255	50001
1776284700	0.452	-0.028	-5.83	0.4805	0.4805	0.452	56
1776198300	0.48	-0.0005	-0.10	0.4805	0.4805	0.48	59722
1776111900	0.4805	0.0595	14.13	0.4645	0.4805	0.4645	2300
1775852700	0.421	-0.0395	-8.58	0.4765	0.4765	0.421	20300
1775766300	0.4605	0.0025	0.55	0.4605	0.4605	0.4605	1225
1775679900	0.458	0.01	2.23	0.464	0.464	0.458	2027
1775593500	0.448	0.002	0.45	0.4625	0.4625	0.448	3800