Northwest Copper Corp【NWST】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	-0.015	-4.28571428571	0.35	0.37	0.335	91807	0.35580636	CS
4	-0.015	-4.28571428571	0.35	0.38	0.32	126141	0.34367395	CS
12	-0.105	-23.8636363636	0.44	0.44	0.31	166070	0.36465275	CS
26	0.045	15.5172413793	0.29	0.485	0.28	309641	0.3768951	CS
52	0.15	81.0810810811	0.185	0.58	0.17	258608	0.35410829	CS
156	0.145	76.3157894737	0.19	0.58	0.105	158698	0.27938855	CS
260	-0.445	-57.0512820513	0.78	1.1	0.105	163512	0.37201037	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	0.335	-0.005	-1.47	0.34	0.34	0.335	43500
1780609200	0.34	-0.01	-2.86	0.3449999	0.35	0.34	85049
1780522800	0.35	-0.005	-1.41	0.355	0.355	0.3449999	32932
1780436400	0.355	-0.01	-2.74	0.36	0.36	0.355	50550
1780350000	0.365	0.005	1.39	0.365	0.37	0.35	71604
1780090800	0.36	0.01	2.86	0.35	0.37	0.35	218901
1780004400	0.35	0.025	7.69	0.32	0.35	0.32	122768
1779918000	0.325	-0.015	-4.41	0.3449999	0.3449999	0.32	152080
1779831600	0.34	0.005	1.49	0.34	0.3449999	0.335	5328
1779745200	0.335	-0.005	-1.47	0.34	0.34	0.335	43159
1779486000	0.34	0.005	1.49	0.32	0.34	0.32	193691
1779399600	0.335	0.005	1.52	0.335	0.335	0.32	101598
1779313200	0.33	0	0.00	0.33	0.33	0.325	208800
1779226800	0.33	-0.005	-1.49	0.33	0.33	0.33	270395
1778881200	0.335	-0.005	-1.47	0.335	0.3449999	0.335	13616
1778794800	0.34	-0.01	-2.86	0.355	0.355	0.335	188400
1778708400	0.35	-0.01	-2.78	0.38	0.38	0.35	181513
1778622000	0.36	0.03	9.09	0.3449999	0.36	0.3449999	290242
1778535600	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	17554
1778276400	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	148500
1778190000	0.35	0.01	2.94	0.3449999	0.35	0.3449999	112560
1778103600	0.34	0	0.00	0.335	0.3449999	0.335	31381
1778017200	0.34	-0.005	-1.45	0.34	0.34	0.34	53032
1777930800	0.3449999	0	0.00	0.34	0.3449999	0.335	98751
1777671600	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.34	27538
1777585200	0.34	0.005	1.49	0.335	0.34	0.335	30000
1777498800	0.335	-0.01	-2.90	0.3449999	0.3449999	0.315	168542
1777412400	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	14753
1777326000	0.35	-0.01	-2.78	0.35	0.355	0.3449999	153036
1777066800	0.36	0.01	2.86	0.35	0.37	0.35	185166
1776980400	0.35	0.0050001	1.45	0.35	0.355	0.34	108898
1776894000	0.3449999	0	0.00	0.35	0.355	0.3449999	64799
1776807600	0.3449999	-0.005	-1.43	0.3449999	0.35	0.34	171414
1776721200	0.35	0.0050001	1.45	0.34	0.35	0.34	72561
1776462000	0.3449999	0.0049999	1.47	0.3449999	0.355	0.31	815168
1776375600	0.34	-0.005	-1.45	0.35	0.35	0.34	62561
1776289200	0.3449999	-0.015	-4.17	0.355	0.355	0.335	105028
1776202800	0.36	-0.03	-7.69	0.35	0.36	0.35	559866
1776116400	0.39	0.005	1.30	0.38	0.405	0.38	174000
1775857200	0.385	0	0.00	0.385	0.385	0.36	215308
1775770800	0.385	0	0.00	0.39	0.39	0.37	49234
1775684400	0.385	0.005	1.32	0.38	0.405	0.38	314717
1775598000	0.38	-0.015	-3.80	0.385	0.39	0.36	122205
1775511600	0.395	0.01	2.60	0.385	0.405	0.375	128171
1775166000	0.385	0	0.00	0.375	0.39	0.355	191000
1775079600	0.385	-0.015	-3.75	0.405	0.405	0.385	134111
1774993200	0.4	0.015	3.90	0.395	0.405	0.39	115834
1774906800	0.385	-0.005	-1.28	0.39	0.4	0.37	317548
1774647600	0.39	0.03	8.33	0.35	0.39	0.335	160056
1774561200	0.36	-0.005	-1.37	0.36	0.36	0.3449999	234067
1774474800	0.365	-0.01	-2.67	0.39	0.39	0.36	166312
1774388400	0.375	-0.015	-3.85	0.4	0.4	0.375	210070
1774302000	0.39	0.04	11.43	0.375	0.39	0.36	66860
1774042800	0.35	0.015	4.48	0.3449999	0.38	0.34	284207
1773956400	0.335	-0.045	-11.84	0.385	0.385	0.335	264592
1773870000	0.38	-0.04	-9.52	0.4099999	0.4099999	0.375	162230
1773783600	0.42	0.005	1.20	0.425	0.43	0.42	449607
1773697200	0.415	-0.005	-1.19	0.385	0.42	0.385	333407
1773438000	0.42	-0.02	-4.55	0.44	0.44	0.405	306769
1773351600	0.44	0	0.00	0.445	0.445	0.425	508968
1773265200	0.44	-0.035	-7.37	0.475	0.475	0.44	698907
1773178800	0.475	0.01	2.15	0.455	0.485	0.455	752169
1773092400	0.465	0.02	4.49	0.435	0.47	0.415	530421
1772836800	0.445	0.0350001	8.54	0.4099999	0.465	0.405	548155