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	0.97	5.25175961018	18.47	22.66	18.1	147921	20.24808096	CS
4	-2.55	-11.5961800819	21.99	23.18	18.09	149565	20.86426946	CS
12	-0.1	-0.511770726714	19.54	30.07	18.09	178440	23.83875215	CS
26	0.66	3.51437699681	18.78	30.07	18.09	219817	22.84501625	CS
52	6.16	46.3855421687	13.28	30.07	11.7	207217	19.62868952	CS
156	13.95	254.098360656	5.49	30.07	3.02	120842	14.69103063	CS
260	13.95	254.098360656	5.49	30.07	3.02	72719	14.69103063	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
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
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