Vision Lithium Inc (QB)【ABEPF】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	-0.00049	-5.72429906542	0.00856	0.0095	0.0074	8944	0.00846179	CS
4	-0.00243	-23.1428571429	0.0105	0.0116	0.006	27082	0.00796307	CS
12	-0.00193	-19.3	0.01	0.015	0.006	28152	0.01042254	CS
26	-0.00455	-36.0538827258	0.01262	0.025	0.006	29775	0.01282166	CS
52	-0.00803	-49.8757763975	0.0161	0.0263	0.006	52510	0.01552019	CS
156	-0.05493	-87.1904761905	0.063	0.0725	0.006	47843	0.02126563	CS
260	-0.09193	-91.93	0.1	0.27	0.006	93242	0.09011805	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.0084	-0.0006	-6.67	0.0085	0.0095	0.0084	23701
1782941280	0.009	0.00044	5.14	0.0074	0.009	0.0074	2630
1782854880	0.00856	-0.00038	-4.25	0.00856	0.00856	0.00856	500
1782768480	0.00894	0	0.00	0.00894	0.00894	0.00894	0
1782509280	0.00894	-0.00096	-9.70	0.0086199	0.00894	0.0073	27400
1782422460	0.0099	0.0014	16.47	0.00695	0.00995	0.00695	69944
1782336540	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1782250140	0.0085	0.0025	41.67	0.0085	0.0085	0.0085	6700
1782163500	0.006	-0.00158	-20.84	0.0076	0.0077	0.006	151025
1781818140	0.00758	-0.00202	-21.04	0.0089599	0.0089599	0.00758	32700
1781731740	0.0095999	0.0001999	2.13	0.0092999	0.0095999	0.0077	6124
1781645340	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1781558940	0.0094	-0.0006	-6.00	0.0078	0.0108	0.0078	26580
1781299620	0.01	0	0.00	0.01	0.01	0.01	0
1781213220	0.01	0.001	11.11	0.01	0.01	0.01	1000
1781126940	0.009	-0.0017	-15.89	0.00955	0.011	0.009	11610
1781040540	0.0107	-0.0009	-7.76	0.0115	0.0115	0.0107	2764
1780954140	0.0115999	0.0013999	13.72	0.0105	0.0115999	0.0105	16475
1780694940	0.0102	-0.0005	-4.67	0.0102	0.0102	0.0102	9068
1780608540	0.0107	-0.002	-15.75	0.0127	0.0127	0.0107	7173
1780522140	0.0127	0.0027	27.00	0.0122	0.0127	0.0112	6319
1780435740	0.01	-0.0004	-3.85	0.01	0.0101	0.01	8475
1780349340	0.0104	-0.0004	-3.70	0.0108	0.011	0.0104	129173
1780090080	0.0108	-0.00124	-10.30	0.0105	0.0109	0.0105	28150
1780003320	0.01204	0.00114	10.46	0.011	0.01204	0.011	81728
1779917340	0.0109	0.0005	4.81	0.0105	0.0113	0.0105	21463
1779830940	0.0104	-0.0006	-5.45	0.0103	0.01124	0.01005	10048
1779484920	0.011	-0.00037	-3.25	0.0119	0.0119	0.0101	58400
1779398700	0.01137	0	0.00	0.01137	0.01137	0.01137	0
1779312300	0.01137	0.00019	1.70	0.01138	0.01138	0.01137	1303
1779225660	0.01118	-0.00062	-5.25	0.01183	0.01183	0.0108	1132
1779139740	0.0118	0.0013	12.38	0.012	0.012	0.01	73277
1778880000	0.0105	-0.0013	-11.02	0.01	0.0105	0.01	1226
1778793900	0.0118	0.00095	8.76	0.0101	0.0118	0.0101	25712
1778707380	0.01085	0.00015	1.40	0.0107	0.01085	0.0107	17416
1778621340	0.0107	0.0007	7.00	0.01048	0.01118	0.01048	22003
1778534940	0.01	-0.001586	-13.69	0.0119	0.0119	0.01	55832
1778275200	0.011586	0.000366	3.26	0.012	0.012	0.011586	6000
1778188800	0.01122	-0.00068	-5.71	0.0119	0.0119	0.0107	31894
1778102520	0.0119	0.00054	4.75	0.0119	0.0119	0.0119	1000
1778016000	0.01136	-0.00044	-3.73	0.012	0.01202	0.0108	7539
1777930140	0.0118	0.0008	7.27	0.01078	0.0128	0.01	213968
1777671000	0.011	-0.0024	-17.91	0.0128	0.0128	0.0108	99644
1777584540	0.0134	0.0016	13.56	0.0129	0.0134	0.01036	5020
1777498140	0.0118	0.00069	6.21	0.0109	0.0137	0.0109	7094
1777411800	0.01111	-0.00169	-13.20	0.0121	0.0121	0.01111	9012
1777325400	0.0128	-0.0022	-14.67	0.0138	0.0138	0.0091	13179
1777065780	0.015	0.00355	31.00	0.015	0.015	0.015	100
1776979740	0.01145	0.00075	7.01	0.01055	0.01362	0.01055	21071
1776893280	0.0107	-0.0004	-3.60	0.0111	0.0111	0.01067	21121
1776806940	0.0111	0.0001	0.91	0.01	0.0111	0.01	20739
1776720540	0.011	-0.0027	-19.71	0.0111	0.012	0.011	10900
1776460800	0.0137	0.0015	12.30	0.0139	0.0139	0.0115	16693
1776374940	0.0122	0.0021	20.79	0.0122	0.0122	0.0122	30000
1776288360	0.0101	0.0001	1.00	0.0105	0.0105	0.01	4116
1776202140	0.01	-0.00033	-3.19	0.01	0.01	0.01	600
1776115740	0.01033	0.0002201	2.18	0.01	0.01033	0.01	7173
1775856000	0.0101099	-0.00089	-8.09	0.0101099	0.010495	0.0101099	1500
1775770140	0.011	0.00045	4.27	0.011	0.011	0.011	33600
1775683500	0.01055	0.0001001	0.96	0.01	0.01055	0.01	1446
1775596800	0.0104499	-0.00011	-1.04	0.011	0.011	0.0104499	1020
1775510940	0.01056	0.00056	5.60	0.01	0.01056	0.01	1883