Altius Minerals Corporation【ALS】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	-1.13	-1.99964608034	56.51	60.58	54.84	411754	58.78197171	CS
4	2.4	4.53001132503	52.98	60.58	50.24	265957	55.83337827	CS
12	10.97	24.7016437739	44.41	60.58	40	236761	50.71165925	CS
26	15.36	38.3808095952	40.02	60.58	38.31	191042	47.97087091	CS
52	28.3	104.505169867	27.08	60.58	26.59	144783	42.98580363	CS
156	33.72	155.67867036	21.66	60.58	16.11	100997	32.40156516	CS
260	36.52	193.637327678	18.86	60.58	14.92	103298	27.09764564	CS

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
1780695600	55.38	-3.75	-6.34	58.17	58.26	54.84	299116
1780609200	59.13	-0.48	-0.81	59.8	60.21	58.39	230452
1780522800	59.61	-0.3	-0.50	59.41	60.14	58.34	265527
1780436400	59.91	0.26	0.44	59.63	60.58	58.98	283616
1780350000	59.65	1.73	2.99	57.46	60.19	57.01	278970
1780090800	57.92	1.36	2.40	56.51	58.07	56.06	1000205
1780004400	56.56	2.15	3.95	54.32	56.75	54.24	237069
1779918000	54.41	0.21	0.39	53.68	54.69	52.95	183604
1779831600	54.2	0.99	1.86	53.51	54.33	52.59	135616
1779745200	53.21	1.85	3.60	51.55	53.21	51.55	49923
1779486000	51.36	0.2	0.39	51.3	51.76	51.02	183317
1779399600	51.16	0.39	0.77	50.77	51.4	50.3	209791
1779313200	50.77	-0.91	-1.76	52.09	52.75	50.28	382052
1779226800	51.68	-1.16	-2.20	52.22	52.47	50.24	200668
1778881200	52.84	-2.61	-4.71	54	54.55	52.45	326723
1778794800	55.45	-1.1	-1.95	56.58	56.58	53.91	161143
1778708400	56.55	-0.58	-1.02	56.8	57.08	53.84	266399
1778622000	57.13	2.03	3.68	54.94	57.24	53.44	297428
1778535600	55.1	1.67	3.13	53.89	55.65	53.68	161402
1778276400	53.43	0.78	1.48	52.98	54.59	52.52	199270
1778190000	52.65	0.21	0.40	52.98	53.98	52.46	174026
1778103600	52.44	1.45	2.84	52.08	54.04	51.29	210442
1778017200	50.99	-0.02	-0.04	51.59	52.15	50.84	119679
1777930800	51.01	0.81	1.61	50.13	51.25	49.96	186874
1777671600	50.2	0.93	1.89	49.27	50.42	49.02	127871
1777585200	49.27	0.42	0.86	49.67	49.81	48.97	549756
1777498800	48.85	-0.56	-1.13	49	49.55	48.79	173269
1777412400	49.41	-1.84	-3.59	51.06	51.06	49.08	141938
1777326000	51.25	-0.19	-0.37	52.2	52.65	50.99	119861
1777066800	51.44	-0.16	-0.31	51.76	52.05	51.17	213756
1776980400	51.6	-0.22	-0.42	51.07	52.5	50.82	140606
1776894000	51.82	1.35	2.67	51.1	52.34	51.1	183854
1776807600	50.47	-0.78	-1.52	51.74	51.74	49.99	208115
1776721200	51.25	-0.52	-1.00	51.35	51.74	50.78	118004
1776462000	51.77	0.19	0.37	52.15	52.81	51.51	134916
1776375600	51.58	-0.55	-1.06	52.16	52.34	51.43	113999
1776289200	52.13	0.55	1.07	51.74	52.16	50.99	122715
1776202800	51.58	-0.13	-0.25	51.78	52.07	51.18	141245
1776116400	51.71	0.08	0.15	51.16	52.28	51.04	126026
1775857200	51.63	0.08	0.16	48.98	51.63	48.5	192355
1775770800	51.55	-0.7	-1.34	52.4	53.25	51.49	143887
1775684400	52.25	0.57	1.10	53	53.45	51.91	151392
1775598000	51.68	-0.31	-0.60	52.74	53.18	50.92	120904
1775511600	51.99	-0.44	-0.84	52.46	52.88	51.62	118832
1775166000	52.43	1.33	2.60	50.41	52.57	50.21	177218
1775079600	51.1	2.17	4.43	49.27	51.56	49.27	166539
1774993200	48.93	2.14	4.57	46.51	49.07	45.57	224555
1774906800	46.79	0	0.00	47.07	47.9	46	132661
1774647600	46.79	1.8	4.00	44.99	47.08	44.86	142045
1774561200	44.99	-0.72	-1.58	44.75	45.95	44.69	234269
1774474800	45.71	0.97	2.17	45.75	46.23	44.97	168632
1774388400	44.74	1.75	4.07	42.78	45.14	42.78	183412
1774302000	42.99	1.8	4.37	41.68	43.27	41.45	177544
1774042800	41.19	-0.49	-1.18	41.5	42.02	40.75	161190
1773956400	41.68	-1.53	-3.54	41.69	42.08	40	202057
1773870000	43.21	-1.23	-2.77	43.78	44.75	43.21	183068
1773783600	44.44	0.44	1.00	44.64	44.64	43.3	169802
1773697200	44	0.95	2.21	42.97	44.39	42.92	2118518
1773438000	43.05	-1.59	-3.56	44.41	44.51	42.68	203132
1773351600	44.64	-1.62	-3.50	45.68	45.68	43.47	245217
1773265200	46.26	0.5	1.09	44.73	47.86	44.73	242255
1773178800	45.76	0.45	0.99	46.76	46.76	45.49	113101
1773092400	45.31	0.29	0.64	43.82	45.86	43.81	337129
1772836800	45.02	-0.55	-1.21	44.23	45.39	44.07	176828