Lithium Argentina AG【ZV5】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	-1.51	-16.8057874235	8.985	9.355	7.435	5419	9.00268988	DE
4	-2.13	-22.175950026	9.605	10.27	7.435	7834	8.83896222	DE
12	1.475	24.5833333333	6	10.27	4.92	11639	7.07316391	DE
26	2.9550001	65.3761098535	4.5199999	10.27	3.98	14434	6.35315318	DE
52	5.815	350.301204819	1.66	10.27	1.62	19163	4.38401157	DE
156	4.97	198.403193613	2.505	10.27	1.51	16281	4.08058015	DE
260	4.97	198.403193613	2.505	10.27	1.51	16281	4.08058015	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
1780691100	7.435	-1.04	-12.22	8.3699999	8.3699999	7.435	4168
1780604700	8.47	-0.26	-2.92	8.72	8.72	8.385	4581
1780518300	8.725	-0.63	-6.73	9.2449999	9.2449999	8.725	5530
1780431900	9.355	0.45	5.05	8.88	9.355	8.67	12253
1780345500	8.9049999	-0.07	-0.72	8.835	9	8.65	2867
1780086300	8.97	0.09	1.01	8.985	9.07	8.735	1863
1779999900	8.88	0	0.00	8.805	8.975	8.77	551
1779913500	8.88	0.44	5.21	8.535	8.88	8.265	5786
1779827100	8.44	0.3	3.62	8.025	8.44	7.95	4976
1779740700	8.145	0.08	0.99	7.97	8.17	7.82	1047
1779481500	8.065	-0.1	-1.16	8.1999999	8.24	7.95	1631
1779395100	8.16	0.13	1.56	8.11	8.285	8.0749999	1976
1779308700	8.035	0.29	3.68	7.815	8.115	7.67	10228
1779222300	7.75	-0.14	-1.71	7.99	8.16	7.505	16186
1779135900	7.885	-0.6	-7.02	8.585	8.71	7.885	6459
1778876700	8.48	-0.03	-0.29	8.6549999	8.8249999	8.32	13577
1778790300	8.505	-0.74	-7.95	9.145	9.145	8.505	12874
1778703900	9.24	-0.39	-4.05	9.63	10.01	9.125	21819
1778617500	9.63	-0.47	-4.65	10.18	10.19	9.295	15263
1778531100	10.1	0.1	1.00	9.835	10.27	9.77	9991
1778271900	10	0.35	3.63	9.605	10.1	9.605	7218
1778185500	9.65	-0.06	-0.57	9.705	10.15	9.555	21640
1778099100	9.705	0.79	8.80	8.8	9.77	8.8	10257
1778012700	8.92	0.13	1.42	8.9049999	9.145	8.72	5578
1777926300	8.795	0.04	0.51	8.89	9.215	8.645	6382
1777580700	8.75	0.44	5.23	8.35	8.945	8.35	2034
1777494300	8.315	0.05	0.60	8.305	8.355	8.1199999	5343
1777407900	8.265	-0.26	-2.99	8.61	8.61	7.905	3316
1777321500	8.52	0.43	5.32	7.99	8.52	7.925	6745
1777062300	8.09	0.4	5.20	7.67	8.09	7.67	3198
1776975900	7.69	-0.16	-2.04	7.975	7.975	7.6	6809
1776889500	7.85	0.32	4.25	7.595	7.94	7.485	5684
1776803100	7.53	-0.24	-3.09	7.64	7.725	7.465	6169
1776716700	7.77	0.33	4.44	7.535	7.785	7.53	8349
1776457500	7.44	-0.31	-4.00	7.715	8.005	7.4	23988
1776371100	7.75	0.83	11.91	7.115	7.78	6.99	36425
1776284700	6.925	0	0.00	6.825	7.095	6.665	5875
1776198300	6.925	0.07	1.02	6.81	6.945	6.71	8510
1776111900	6.855	0.8	13.21	6.3099999	6.895	6.3099999	8921
1775852700	6.055	-0.13	-2.02	6.175	6.175	6.055	1178
1775766300	6.18	-0.23	-3.59	6.51	6.655	6.0199999	18059
1775679900	6.41	0.22	3.55	6.35	6.655	6.22	3762
1775593500	6.19	-0.36	-5.50	6.32	6.44	6.12	6745
1775161500	6.55	0.45	7.38	5.8	6.6	5.8	13114
1775075100	6.1	0.3	5.17	5.8	6.2	5.7	17919
1774988700	5.8	0.05	0.87	5.75	5.8	5.65	6608
1774902300	5.75	0.1	1.77	5.6	5.85	5.45	19231
1774646700	5.65	0.25	4.63	5.85	6	5.15	87554
1774560300	5.4	-0.8	-12.90	6.25	6.25	5.4	11618
1774473900	6.2	0	0.00	6.1	6.4	6.05	3946
1774387500	6.2	0.85	15.89	5.45	6.2	5.3499999	31770
1774301100	5.3499999	0.37	7.43	5.05	5.5	5	17140
1774041900	4.98	-0.17	-3.30	5.25	5.3	4.96	8082
1773955500	5.15	-0.15	-2.83	5.3	5.3499999	4.92	38932
1773869100	5.3	-0.45	-7.83	5.7	5.7	5.3	21162
1773782700	5.75	0.2	3.60	5.65	5.75	5.6	2251
1773696300	5.55	-0.35	-5.93	5.9	6	5.45	20092
1773437100	5.9	-0.1	-1.67	6	6.1	5.85	2340
1773350700	6	-0.35	-5.51	6.3	6.3	5.9	7594
1773264300	6.35	0.25	4.10	6.05	6.35	6	5801
1773177900	6.1	0.3	5.17	5.9	6.1	5.9	7055
1773091500	5.8	-0.1	-1.69	5.75	5.8	5.45	6562
1772832300	5.9	0.15	2.61	5.8	5.9	5.65	3283