Abacus Mining and Exploration Corp (PK)【ABCFF】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	0.001215	6.42857142857	0.0189	0.0217	0.0189	15700	0.02167981	CS
4	-0.000525	-2.54360465116	0.02064	0.0262	0.01805	15054	0.02122256	CS
12	-0.001885	-8.56818181818	0.022	0.03	0.0159	38780	0.02620927	CS
26	-0.000685	-3.29326923077	0.0208	0.039	0.012	77341	0.02236122	CS
52	0.004115	25.71875	0.016	0.039	0.0111	64629	0.02012282	CS
156	-0.011885	-37.140625	0.032	0.0452	0.0094	53539	0.02120687	CS
260	-0.129885	-86.59	0.15	0.15	0.0094	56812	0.04212686	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
1780694940	0.020115	0	0.00	0.020115	0.020115	0.020115	0
1780608540	0.020115	-0.001585	-7.30	0.020115	0.020115	0.020115	400
1780522140	0.0217	0	0.00	0.0217	0.0217	0.0217	0
1780435740	0.0217	0	0.00	0.0189	0.0217	0.0189	31000
1780349280	0.0217	0	0.00	0.0217	0.0217	0.0217	0
1780090080	0.0217	0	0.00	0.0214999	0.0217	0.0214999	7500
1780003320	0.0217	-0.0002	-0.91	0.0217	0.0217	0.0217	2000
1779917340	0.0219	0.0014	6.83	0.0219	0.0219	0.0219	17000
1779830940	0.0205	-0.0016	-7.24	0.01805	0.0205	0.01805	77705
1779484920	0.0221	0.0004	1.84	0.0221	0.0221	0.0221	1010
1779398880	0.0217	-0.0001	-0.46	0.0217	0.021705	0.0217	22410
1779312300	0.0218	0.0028	14.74	0.0218	0.0218	0.0218	200
1779226140	0.019	0	0.00	0.019	0.019	0.019	0
1779139740	0.019	-0.005	-20.83	0.02102	0.0224	0.019	7000
1778880000	0.024	0.00365	17.94	0.024	0.024	0.024	13850
1778793900	0.02035	-0.00035	-1.69	0.0262	0.0262	0.02035	2025
1778707740	0.0207	0	0.00	0.0207	0.0207	0.0207	0
1778621340	0.0207	-0.0013	-5.91	0.02064	0.0217	0.0189	13600
1778534520	0.022	0	0.00	0.022	0.022	0.022	0
1778275320	0.022	0	0.00	0.022	0.022	0.022	0
1778188920	0.022	0	0.00	0.022	0.022	0.022	0
1778102520	0.022	0.00056	2.61	0.022	0.022	0.022	20000
1778016540	0.02144	0	0.00	0.02144	0.02144	0.02144	0
1777930140	0.02144	-0.00116	-5.13	0.02144	0.02144	0.02144	3000
1777671000	0.0226	0.0034001	17.71	0.0226	0.0226	0.0226	3000
1777584540	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1777498140	0.0191999	-0.0032	-14.29	0.0191999	0.0191999	0.0191999	8000
1777411800	0.0224	-0.0036	-13.85	0.0224	0.0224	0.0224	11000
1777325400	0.026	-0.0035	-11.86	0.026	0.026	0.026	4000
1777066080	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1776979680	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1776893280	0.0295	0.0053	21.90	0.0295	0.0295	0.0295	2950
1776806940	0.0242	0.0083	52.20	0.0252	0.0295	0.02344	76400
1776720540	0.0159	-0.01046	-39.68	0.0159	0.0159	0.0159	3990
1776461340	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1776374940	0.02636	-0.00364	-12.13	0.0262	0.02716	0.0262	11000
1776288360	0.03	0	0.00	0.0293	0.03	0.0293	800
1776202140	0.03	0.00355	13.42	0.03	0.03	0.03	7100
1776115740	0.02645	0.00645	32.25	0.0276	0.03	0.0235399	178196
1775856540	0.02	0	0.00	0.02	0.02	0.02	0
1775770140	0.02	-0.0016	-7.41	0.02216	0.0242	0.02	17507
1775683500	0.0216	-0.0025	-10.37	0.027	0.027	0.0195	25010
1775596800	0.0241	0.0009001	3.88	0.022	0.0241	0.022	27000
1775510520	0.0231999	0	0.00	0.0231999	0.0231999	0.0231999	0
1775164920	0.0231999	0	0.00	0.0231999	0.0231999	0.0231999	38040
1775078400	0.0231999	0.0005999	2.65	0.0256	0.0256	0.0231999	5500
1774992480	0.0226	0	0.00	0.0226	0.0226	0.0226	0
1774906080	0.0226	-0.0064	-22.07	0.0248199	0.0248199	0.0226	7560
1774646940	0.029	0.0022	8.21	0.025474	0.029	0.025474	33875
1774560480	0.0268	-0.0022	-7.59	0.0231	0.0268	0.022	100325
1774473900	0.029	-0.0003	-1.02	0.0289	0.029	0.0289	9000
1774387200	0.0293	0	0.00	0.0293	0.0293	0.0293	0
1774300800	0.0293	0.0025	9.33	0.0293	0.0293	0.02688	12900
1774041960	0.0268	-0.0032	-10.67	0.0275	0.03	0.0268	20000
1773955740	0.03	0	0.00	0.03	0.03	0.03	0
1773869340	0.03	0.004	15.38	0.03	0.03	0.025	106890
1773782700	0.026	-0.004	-13.33	0.03	0.03	0.026	315420
1773696120	0.03	0.0029	10.70	0.022	0.03	0.022	307046
1773437340	0.0271	-0.0062	-18.62	0.03	0.03	0.02642	80500
1773350400	0.0333	0.00626	23.15	0.028	0.0333	0.028	21317
1773264540	0.02704	-0.00686	-20.24	0.02704	0.02704	0.02704	211
1773178080	0.0339	0.00105	3.20	0.0339	0.0339	0.0339	4358
1773091740	0.03285	-0.00445	-11.93	0.038	0.038	0.03285	2800