Purepoint Uranium Group Inc【PTU】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	-6.57894736842	0.38	0.38	0.33	119548	0.3490617	CS
4	-0.065	-15.4761904762	0.42	0.45	0.33	88308	0.37808472	CS
12	-0.07	-16.4705882353	0.425	0.54	0.33	97034	0.41770578	CS
26	-0.085	-19.3181818182	0.44	0.75	0.33	137922	0.49158117	CS
52	0.105	42	0.25	0.85	0.24	143941	0.50760979	CS
156	0.305	610	0.05	0.85	0.02	318229	0.11796465	CS
260	0.235	195.833333333	0.12	0.85	0.02	400151	0.1062409	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
1781905200	0.355	0.02	5.97	0.34	0.355	0.34	81000
1781818800	0.335	-0.005	-1.47	0.3449999	0.3449999	0.33	105637
1781732400	0.34	-0.01	-2.86	0.355	0.355	0.34	79350
1781646000	0.35	-0.03	-7.89	0.38	0.38	0.3449999	330742
1781559600	0.38	0.01	2.70	0.38	0.38	0.37	17702
1781300400	0.37	-0.01	-2.63	0.38	0.38	0.37	64307
1781214000	0.38	0.01	2.70	0.38	0.385	0.38	17882
1781127600	0.37	-0.005	-1.33	0.37	0.37	0.37	20000
1781041200	0.375	-0.025	-6.25	0.39	0.39	0.3449999	294509
1780954800	0.4	0.005	1.27	0.4	0.4	0.39	78266
1780695600	0.395	0	0.00	0.4	0.4	0.385	189900
1780609200	0.395	0.005	1.28	0.395	0.395	0.39	34160
1780522800	0.39	-0.015	-3.70	0.405	0.405	0.39	101150
1780436400	0.405	0.005	1.25	0.4099999	0.42	0.4	43258
1780350000	0.4	0.005	1.27	0.395	0.405	0.395	36839
1780090800	0.395	-0.01	-2.47	0.405	0.405	0.395	26476
1780004400	0.405	0	0.00	0.4	0.4099999	0.395	59350
1779918000	0.405	0	0.00	0.4	0.415	0.39	79151
1779831600	0.405	-0.005	-1.22	0.4099999	0.42	0.4	91381
1779745200	0.4099999	0	0.00	0.4099999	0.4099999	0.405	14026
1779486000	0.4099999	0	0.00	0.42	0.45	0.405	82065
1779399600	0.4099999	0.0099999	2.50	0.4099999	0.42	0.4099999	65624
1779313200	0.4	0.005	1.27	0.39	0.4099999	0.39	41964
1779226800	0.395	-0.005	-1.25	0.4	0.4	0.395	158620
1778881200	0.4	-0.005	-1.23	0.4	0.4	0.395	177513
1778794800	0.405	-0.02	-4.71	0.44	0.44	0.405	172575
1778708400	0.425	-0.01	-2.30	0.44	0.44	0.425	41343
1778622000	0.435	-0.005	-1.14	0.43	0.44	0.43	35403
1778535600	0.44	0.005	1.15	0.43	0.44	0.415	141182
1778276400	0.435	-0.005	-1.14	0.45	0.45	0.435	17214
1778190000	0.44	-0.02	-4.35	0.46	0.46	0.44	50118
1778103600	0.46	0.01	2.22	0.465	0.465	0.455	20662
1778017200	0.45	0	0.00	0.455	0.455	0.44	25500
1777930800	0.45	0.005	1.12	0.44	0.45	0.44	32342
1777671600	0.445	-0.015	-3.26	0.465	0.465	0.43	148267
1777585200	0.46	-0.005	-1.08	0.47	0.475	0.455	65451
1777498800	0.465	0.005	1.09	0.46	0.47	0.455	25531
1777412400	0.46	-0.01	-2.13	0.48	0.48	0.45	48468
1777326000	0.47	0.01	2.17	0.49	0.49	0.465	40548
1777066800	0.46	0	0.00	0.47	0.475	0.46	16822
1776980400	0.46	-0.015	-3.16	0.5	0.5	0.46	78389
1776894000	0.475	0.015	3.26	0.49	0.49	0.465	60450
1776807600	0.46	-0.04	-8.00	0.54	0.54	0.46	164702
1776721200	0.5	0	0.00	0.51	0.51	0.495	103970
1776462000	0.5	0	0.00	0.51	0.52	0.5	127024
1776375600	0.5	0.035	7.53	0.48	0.51	0.465	294512
1776289200	0.465	0.01	2.20	0.47	0.47	0.455	98694
1776202800	0.455	0.0450001	10.98	0.425	0.46	0.405	258540
1776116400	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	56941
1775857200	0.415	-0.005	-1.19	0.43	0.43	0.4099999	58888
1775770800	0.42	0.015	3.70	0.405	0.42	0.405	81416
1775684400	0.405	0.015	3.85	0.4	0.405	0.395	468666
1775598000	0.39	-0.05	-11.36	0.45	0.45	0.39	122758
1775511600	0.44	0	0.00	0.445	0.445	0.44	28992
1775166000	0.44	0.005	1.15	0.445	0.445	0.435	10045
1775079600	0.435	0.005	1.16	0.45	0.45	0.435	27515
1774993200	0.43	0.025	6.17	0.445	0.445	0.395	98093
1774906800	0.405	0	0.00	0.44	0.44	0.38	145827
1774647600	0.405	0.005	1.25	0.425	0.445	0.4	251262
1774561200	0.4	-0.015	-3.61	0.42	0.42	0.4	59421
1774474800	0.415	-0.015	-3.49	0.45	0.465	0.415	149065
1774388400	0.43	0.0200001	4.88	0.425	0.43	0.42	45209
1774302000	0.4099999	0.0099999	2.50	0.44	0.44	0.4	124825
1774042800	0.4	-0.04	-9.09	0.44	0.44	0.4	71683