Metalla Royalty and Streaming Ltd【MTA】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	-1.21	-11.234911792	10.77	11	9.42	12749	10.1863192	CS
4	0.35	3.80021715527	9.21	11.33	9.11	18268	10.3398301	CS
12	0.11	1.16402116402	9.45	11.33	8.4	20698	9.79026104	CS
26	-1.87	-16.3604549431	11.43	12.5	8.27	35799	10.45408906	CS
52	4.01	72.2522522523	5.55	12.5	5.17	39383	9.59249537	CS
156	3.94	70.1067615658	5.62	12.5	3.13	37956	6.08924169	CS
260	-1.25	-11.5633672525	10.81	12.5	3.13	31467	6.55038126	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783460400	9.68	-0.84	-7.98	10.26	10.26	9.59	23755
1783374000	10.52	-0.18	-1.68	10.88	10.9	10.52	8366
1783114800	10.7	0.06	0.56	10.63	10.71	10.32	11206
1783028400	10.64	-0.15	-1.39	10.77	11	10.64	7670
1782855600	10.79	0.07	0.65	10.6	10.88	10.56	16175
1782769200	10.72	0.15	1.42	10.45	10.72	10.39	10114
1782510000	10.57	0.78	7.97	9.72	10.57	9.72	22290
1782423600	9.7899999	0.37	3.93	9.39	9.89	9.39	7933
1782337200	9.42	-0.56	-5.61	9.73	9.73	9.23	17741
1782250800	9.98	-0.34	-3.29	10.18	10.18	9.83	9175
1782164400	10.32	0.62	6.39	10	10.32	10	36747
1781905200	9.7	-0.81	-7.71	9.99	10	9.69	25427
1781818800	10.51	-0.26	-2.41	10.6	10.86	10.34	9488
1781732400	10.77	-0.02	-0.19	10.75	11.33	10.59	13525
1781646000	10.79	0.05	0.47	10.88	11	10.7	58127
1781559600	10.74	0.53	5.19	10.47	11	10.47	33452
1781300400	10.21	0.21	2.10	9.95	10.34	9.95	15040
1781214000	10	0.81	8.81	9.11	10.05	9.11	14200
1781127600	9.19	-0.25	-2.65	9.21	9.4	9.18	6659
1781041200	9.44	-0.62	-6.16	10.11	10.11	9.16	11120
1780954800	10.06	0.18	1.82	9.7899999	10.13	9.7899999	10555
1780695600	9.88	-0.73	-6.88	10.43	10.43	9.7	21875
1780609200	10.61	0.06	0.57	10.73	10.81	10.5	9217
1780522800	10.55	-0.52	-4.70	10.88	10.96	10.55	7165
1780436400	11.07	0.19	1.75	10.81	11.07	10.79	14440
1780350000	10.88	0.03	0.28	10.74	10.88	10.61	8487
1780090800	10.85	0.29	2.75	10.41	10.9	10.41	18484
1780004400	10.56	0.47	4.66	10.36	10.67	10.36	31086
1779918000	10.09	0.17	1.71	9.9	10.37	9.8699999	28810
1779831600	9.92	0.27	2.80	9.58	9.95	9.58	10879
1779745200	9.65	0.28	2.99	9.34	9.81	9.34	8164
1779486000	9.3699999	0.09	0.97	9.3	9.47	9.19	17226
1779399600	9.28	0.04	0.43	9.3	9.52	9.22	21200
1779313200	9.24	0.22	2.44	8.93	9.34	8.93	6991
1779226800	9.02	-0.38	-4.04	9.2899999	9.2899999	8.66	49958
1778881200	9.4	-0.75	-7.39	10.2	10.2	9.3699999	16863
1778794800	10.15	-0.31	-2.96	10.46	10.46	10.15	8549
1778708400	10.46	0.33	3.26	10.06	10.58	9.95	14944
1778622000	10.13	-0.26	-2.50	10.23	10.37	9.86	12456
1778535600	10.39	0.6	6.13	10.02	10.39	10	17232
1778276400	9.7899999	0.05	0.51	9.6	10.17	9.6	4913
1778190000	9.74	0.1	1.04	10	10.17	9.67	47179
1778103600	9.64	0.4	4.33	9.73	9.86	9.64	18208
1778017200	9.24	0.06	0.65	9.43	9.57	9.17	18362
1777930800	9.18	0.04	0.44	9.1199999	9.3699999	9.1199999	21838
1777671600	9.14	0.18	2.01	9.25	9.25	9.07	14827
1777585200	8.96	0.14	1.59	8.92	9.39	8.92	8680
1777498800	8.82	-0.26	-2.86	8.99	8.99	8.71	68172
1777412400	9.08	-0.25	-2.68	9.39	9.39	8.4	59095
1777326000	9.33	0.13	1.41	9.3699999	9.42	9.18	22480
1777066800	9.2	0.07	0.77	9.2899999	9.44	9.2	7202
1776980400	9.13	-0.28	-2.98	9.49	9.55	9.13	8408
1776894000	9.41	0.28	3.07	9.43	9.55	9.41	8299
1776807600	9.13	-0.36	-3.79	9.57	9.68	9.13	19425
1776721200	9.49	-0.32	-3.26	9.51	9.68	9.3699999	30690
1776462000	9.81	0.46	4.92	9.35	9.83	9.35	34143
1776375600	9.35	-0.21	-2.20	9.5	9.55	9.18	98395
1776289200	9.56	-0.19	-1.95	9.45	9.6	9.34	17369
1776202800	9.75	0.21	2.20	9.56	9.7899999	9.56	26104
1776116400	9.5399999	0.06	0.63	9.42	9.5399999	9.06	10648
1775857200	9.48	0.28	3.04	9.4	9.6	9.4	13593
1775770800	9.2	-0.2	-2.13	9.26	9.41	9.16	5187
1775684400	9.4	0.14	1.51	9.67	9.83	9.17	49241