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	-1.61	-7.69966523195	20.91	23.18	19.2	165195	22.36481384	CS
4	-5.1	-20.9016393443	24.4	25.37	19.2	157802	22.67549257	CS
12	-3.43	-15.0901891773	22.73	30.07	18.84	237384	23.04449262	CS
26	3.34	20.9273182957	15.96	30.07	15.44	225825	22.58631676	CS
52	3.45	21.7665615142	15.85	30.07	11.7	206718	19.5306826	CS
156	13.81	251.548269581	5.49	30.07	3.02	118864	14.64238891	CS
260	13.81	251.548269581	5.49	30.07	3.02	71566	14.64238891	CS

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
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
1775770800	25.8	-0.02	-0.08	25.88	26.5	25.72	219054
1775684400	25.82	0.42	1.65	26.37	26.83	25.3	354419
1775598000	25.4	-0.41	-1.59	25.5	25.53	24.91	204936
1775511600	25.81	0.51	2.02	25.25	26.29	25.14	234742
1775166000	25.3	-0.06	-0.24	24.11	25.63	24.11	96029
1775079600	25.36	0.93	3.81	24.6	26.47	24.33	242375
1774993200	24.43	2.13	9.55	22.78	24.55	22.65	221454
1774906800	22.3	1.34	6.39	23	23	21.51	222462
1774647600	20.96	1.14	5.75	19.66	21.74	19.66	213755
1774561200	19.82	-0.42	-2.08	19.54	20.28	19.49	241931
1774474800	20.24	0.74	3.79	20.49	20.49	19.94	173081
1774388400	19.5	-0.37	-1.86	19.56	19.68	19.08	160270
1774302000	19.87	0.55	2.85	19.35	20.69	19.16	310726
1774042800	19.32	-1.23	-5.99	20.18	20.76	18.84	2425481
1773956400	20.55	-2.09	-9.23	21.01	21.29	19.64	627692
1773870000	22.64	-0.27	-1.18	22.02	23.04	21.72	300113
1773783600	22.91	-0.02	-0.09	23.18	23.37	22.33	280371
1773697200	22.93	1.9	9.03	22.64	23.68	21.51	460845
1773438000	21.03	-1.36	-6.07	22.73	22.73	20.96	131546
1773351600	22.39	-1.23	-5.21	24.07	24.07	22.35	101996
1773265200	23.62	-1.12	-4.53	24.34	24.34	23.24	99337
1773178800	24.74	1.57	6.78	23.54	25.25	23.54	142059
1773092400	23.17	-0.42	-1.78	23.16	23.2	21.67	193094