Collective Mining Ltd【CNL】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	-0.93	-4.88188976378	19.05	19.9	16.2	94941	18.07932356	CS
4	-0.97	-5.08119434259	19.09	22.66	16.2	128552	18.95136383	CS
12	-9.16	-33.57771261	27.28	30.07	16.2	158737	22.43097326	CS
26	-2.49	-12.0815138282	20.61	30.07	16.2	211001	22.82571015	CS
52	4.01	28.4195605953	14.11	30.07	11.7	206844	19.77195308	CS
156	12.63	230.054644809	5.49	30.07	3.02	123217	14.76840743	CS
260	12.63	230.054644809	5.49	30.07	3.02	74248	14.76840743	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
1783633200	18.09	1.26	7.49	17.23	18.19	17.23	101637
1783546800	16.83	-1.01	-5.66	17.31	17.31	16.2	137446
1783460400	17.84	-1.38	-7.18	18.42	18.43	17.64	83242
1783374000	19.22	-0.42	-2.14	19.24	19.5	18.99	112535
1783114800	19.64	0.83	4.41	19.05	19.9	19.05	39845
1783028400	18.81	1.36	7.79	18.21	18.89	17.83	252730
1782855600	17.45	-0.41	-2.30	17.51	17.91	17.45	145974
1782769200	17.86	-0.51	-2.78	18.69	18.69	17.75	127357
1782510000	18.37	0.55	3.09	17.59	18.72	17.59	70575
1782423600	17.82	0.2	1.14	17.71	18.44	17.49	162157
1782337200	17.62	-0.84	-4.55	17.75	18.12	17.13	117939
1782250800	18.46	-1.24	-6.29	18.52	19.19	18.43	64418
1782164400	19.7	0.46	2.39	20.25	20.25	18.87	197813
1781905200	19.24	-0.2	-1.03	18.77	19.36	18.55	101988
1781818800	19.44	-1.03	-5.03	20.54	20.82	19.03	184315
1781732400	20.47	-0.84	-3.94	21.37	21.79	20.34	166548
1781646000	21.31	-0.18	-0.84	21.95	22.01	21.21	97405
1781559600	21.49	1.73	8.76	20.72	22.66	20.72	141901
1781300400	19.76	0.78	4.11	19.09	19.8	18.94	136660
1781214000	18.98	0.87	4.80	18.47	19.34	18.1	197089
1781127600	18.11	-1.08	-5.63	18.46	19.18	18.09	189473
1781041200	19.19	-0.57	-2.88	19.83	20.2	18.5	135958
1780954800	19.76	0.46	2.38	19.58	20.38	19.36	169092
1780695600	19.3	-2.7	-12.27	21.43	21.43	19.2	217221
1780609200	22	-0.19	-0.86	22.43	22.6	21.78	88533
1780522800	22.19	-0.97	-4.19	22.41	22.79	21.7	145781
1780436400	23.16	1.38	6.34	21.97	23.18	21.83	178276
1780350000	21.78	-0.65	-2.90	21.76	22.26	20.93	170657
1780090800	22.43	1.43	6.81	20.91	22.43	20.91	242729
1780004400	21	0.08	0.38	20.74	21.45	19.96	234922
1779918000	20.92	-1.71	-7.56	22.6	22.63	20.86	109002
1779831600	22.63	-0.33	-1.44	22.79	23	22.28	82313
1779745200	22.96	1.29	5.95	22	23.06	22	45965
1779486000	21.67	-0.12	-0.55	21.93	21.94	21.42	92644
1779399600	21.79	-0.52	-2.33	21.99	22.31	21.26	149122
1779313200	22.31	0.93	4.35	21.71	23.15	21.71	240681
1779226800	21.38	-0.98	-4.38	21.52	21.68	20.64	186481
1778881200	22.36	-1.64	-6.83	22.58	22.71	21.91	210397
1778794800	24	-0.75	-3.03	23.85	24.21	22.44	191907
1778708400	24.75	0.14	0.57	25.15	25.36	24.53	184080
1778622000	24.61	0.63	2.63	23.71	24.97	23.38	200478
1778535600	23.98	-0.96	-3.85	25.14	25.37	23.96	128808
1778276400	24.94	0.71	2.93	24.4	24.95	24.21	115459
1778190000	24.23	-0.38	-1.54	25.29	25.82	24.2	160617
1778103600	24.61	1.99	8.80	23.72	24.71	23.5	168243
1778017200	22.62	-0.93	-3.95	23.52	23.89	22.62	129473
1777930800	23.55	-1.1	-4.46	24.72	24.72	23.4	139123
1777671600	24.65	-0.09	-0.36	24.61	25.23	24.52	101875
1777585200	24.74	0.06	0.24	25.46	25.57	24.46	399862
1777498800	24.68	-1.31	-5.04	25.7	25.99	24.68	169499
1777412400	25.99	-1.15	-4.24	26.57	26.98	25.47	134255
1777326000	27.14	-0.15	-0.55	27.15	27.58	26.86	95665
1777066800	27.29	-0.78	-2.78	28.81	28.81	27.09	134965
1776980400	28.07	-0.19	-0.67	28.47	30.07	27.55	207936
1776894000	28.26	0.59	2.13	27.44	29.76	27.44	255953
1776807600	27.67	-0.73	-2.57	28	28.45	27.4	340823
1776721200	28.4	0.29	1.03	27.69	29.26	27.61	198236
1776462000	28.11	1.14	4.23	27.28	28.85	27.05	220682
1776375600	26.97	0.39	1.47	26.62	27.24	26.32	159311
1776289200	26.58	-0.34	-1.26	26.67	26.87	26.23	156499
1776202800	26.92	1.06	4.10	26.23	27.2	26.23	144688
1776116400	25.86	-0.25	-0.96	25.68	26.18	25.4	113512
1775857200	26.11	0.31	1.20	25.9	26.16	25.62	217557