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	-0.005785	-25.8489722967	0.02238	0.02238	0.016595	24733	0.01757784	CS
4	-0.002305	-12.1957671958	0.0189	0.02238	0.015	25831	0.01838013	CS
12	-0.005405	-24.5681818182	0.022	0.03	0.015	22300	0.0218928	CS
26	0.001895	12.8911564626	0.0147	0.039	0.012	71140	0.02316463	CS
52	0.002295	16.048951049	0.0143	0.039	0.0111	64721	0.02034805	CS
156	-0.019805	-54.4093406593	0.0364	0.0452	0.0094	53524	0.02090572	CS
260	-0.112805	-87.1754250386	0.1294	0.13675	0.0094	56660	0.04063366	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
1782854880	0.016595	-0.001305	-7.29	0.016595	0.016595	0.016595	10000
1782768300	0.0179	0.0004	2.29	0.0179	0.0179	0.0179	12000
1782509280	0.0175	-0.00488	-21.81	0.0203	0.0203	0.0175	62000
1782422460	0.02238	0.00468	26.44	0.02238	0.02238	0.02238	200
1782336540	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1782250140	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1782163740	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1781818140	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1781731740	0.0177	0.001	5.99	0.0162199	0.0178	0.015	6100
1781645340	0.0167	-0.00056	-3.24	0.01632	0.0167	0.01632	3100
1781558940	0.01726	-0.00104	-5.68	0.0161	0.01726	0.0161	26870
1781299740	0.0183	0.00088	5.05	0.0183	0.0183	0.0183	8000
1781213220	0.01742	-0.00214	-10.94	0.0189	0.0189	0.01742	76000
1781126940	0.01956	-0.000555	-2.76	0.01956	0.01956	0.01956	58469
1781040540	0.020115	0	0.00	0.020115	0.020115	0.020115	0
1780954140	0.020115	0	0.00	0.020115	0.020115	0.020115	0
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