Critical Elements Lithium Corporation【CRE】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	-0.025	-6.32911392405	0.395	0.41	0.36	90807	0.39200719	CS
4	-0.03	-7.5	0.4	0.415	0.36	155687	0.39791226	CS
12	-0.04	-9.75609756098	0.41	0.52	0.36	176664	0.42607402	CS
26	-0.02	-5.12820512821	0.39	0.58	0.33	211368	0.43318683	CS
52	-0.035	-8.64197530864	0.405	0.58	0.33	173467	0.43838854	CS
156	-1.6	-81.2182741117	1.97	2.04	0.33	180496	0.78590312	CS
260	-1.29	-77.7108433735	1.66	3.03	0.33	242663	1.39611962	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	0.37	-0.015	-3.90	0.4	0.4	0.36	411983
1780609200	0.385	-0.005	-1.28	0.39	0.39	0.385	7137
1780522800	0.39	-0.005	-1.27	0.39	0.4	0.39	100208
1780436400	0.395	0.005	1.28	0.395	0.395	0.385	92049
1780350000	0.39	-0.005	-1.27	0.4	0.4099999	0.39	157285
1780090800	0.395	0.005	1.28	0.395	0.4	0.39	97354
1780004400	0.39	0.005	1.30	0.39	0.395	0.385	89719
1779918000	0.385	-0.01	-2.53	0.4	0.4	0.385	110282
1779831600	0.395	-0.01	-2.47	0.4099999	0.4099999	0.39	177475
1779745200	0.405	0	0.00	0.405	0.415	0.405	141729
1779486000	0.405	-0.005	-1.22	0.405	0.415	0.395	190374
1779399600	0.4099999	0.0199999	5.13	0.4	0.415	0.4	122506
1779313200	0.39	-0.005	-1.27	0.38	0.4	0.38	18719
1779226800	0.395	-0.005	-1.25	0.395	0.4	0.385	344626
1778881200	0.4	-0.01	-2.44	0.4	0.4	0.39	31980
1778794800	0.4099999	0.0149999	3.80	0.405	0.4099999	0.4	193335
1778708400	0.395	-0.005	-1.25	0.4	0.4	0.385	149612
1778622000	0.4	0.005	1.27	0.39	0.4	0.39	67597
1778535600	0.395	-0.005	-1.25	0.4	0.4	0.385	253675
1778276400	0.4	-0.01	-2.44	0.4	0.4099999	0.39	612384
1778190000	0.4099999	0	0.00	0.42	0.42	0.4	355678
1778103600	0.4099999	0.0099999	2.50	0.405	0.4099999	0.39	279198
1778017200	0.4	-0.02	-4.76	0.42	0.42	0.4	143700
1777930800	0.42	-0.01	-2.33	0.42	0.42	0.4	287532
1777671600	0.43	-0.005	-1.15	0.42	0.46	0.4	244580
1777585200	0.435	0.0250001	6.10	0.415	0.435	0.38	413446
1777498800	0.4099999	-0.005	-1.20	0.425	0.43	0.4099999	238569
1777412400	0.415	0	0.00	0.42	0.42	0.4099999	51505
1777326000	0.415	-0.015	-3.49	0.43	0.44	0.415	46104
1777066800	0.43	0.005	1.18	0.43	0.44	0.415	196427
1776980400	0.425	-0.03	-6.59	0.47	0.475	0.4099999	378978
1776894000	0.455	-0.015	-3.19	0.48	0.48	0.455	173241
1776807600	0.47	0	0.00	0.47	0.48	0.465	67102
1776721200	0.47	-0.04	-7.84	0.51	0.52	0.455	430471
1776462000	0.51	0.02	4.08	0.495	0.52	0.49	276157
1776375600	0.49	0.03	6.52	0.465	0.49	0.45	430165
1776289200	0.46	-0.005	-1.08	0.47	0.47	0.46	131438
1776202800	0.465	-0.015	-3.13	0.48	0.5	0.46	497124
1776116400	0.48	0.03	6.67	0.445	0.5	0.42	540864
1775857200	0.45	0.0400001	9.76	0.4099999	0.45	0.4	354036
1775770800	0.4099999	-0.03	-6.82	0.44	0.44	0.4099999	68843
1775684400	0.44	0.025	6.02	0.435	0.45	0.425	146754
1775598000	0.415	-0.015	-3.49	0.415	0.425	0.4099999	47228
1775511600	0.43	0.005	1.18	0.42	0.43	0.42	25073
1775166000	0.425	-0.015	-3.41	0.425	0.44	0.425	148069
1775079600	0.44	0.045	11.39	0.4099999	0.44	0.4099999	234399
1774993200	0.395	0.02	5.33	0.37	0.395	0.37	114313
1774906800	0.375	-0.01	-2.60	0.385	0.385	0.37	69336
1774647600	0.385	0.005	1.32	0.38	0.385	0.37	52542
1774561200	0.38	0	0.00	0.375	0.38	0.365	45813
1774474800	0.38	0.005	1.33	0.37	0.38	0.37	12659
1774388400	0.375	0.005	1.35	0.36	0.375	0.36	32792
1774302000	0.37	0	0.00	0.36	0.375	0.36	103240
1774042800	0.37	-0.005	-1.33	0.385	0.385	0.365	129929
1773956400	0.375	-0.025	-6.25	0.385	0.385	0.36	143761
1773870000	0.4	0.005	1.27	0.4	0.4	0.39	90625
1773783600	0.395	-0.015	-3.66	0.4099999	0.4099999	0.395	57450
1773697200	0.4099999	0.0099999	2.50	0.39	0.4099999	0.39	45945
1773438000	0.4	-0.01	-2.44	0.4099999	0.415	0.395	183362
1773351600	0.4099999	-0.01	-2.38	0.42	0.43	0.405	118891
1773265200	0.42	-0.02	-4.55	0.445	0.445	0.42	92724
1773178800	0.44	0	0.00	0.44	0.445	0.435	50501
1773092400	0.44	-0.01	-2.22	0.44	0.46	0.44	210583
1772836800	0.45	-0.005	-1.10	0.44	0.45	0.44	31779