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	-0.0003	-2.85714285714	0.0105	0.0127	0.01	35858	0.01053696	CS
4	-0.0018	-15	0.012	0.0127	0.01	30824	0.0110208	CS
12	-0.0061	-37.4233128834	0.0163	0.01662	0.0091	28382	0.0113162	CS
26	-0.0043	-29.6551724138	0.0145	0.025	0.0091	42185	0.01349825	CS
52	-0.0124	-54.8672566372	0.0226	0.0263	0.0091	61184	0.01593313	CS
156	-0.053	-83.8607594937	0.0632	0.0725	0.0091	47843	0.02209344	CS
260	-0.1098	-91.5	0.12	0.27	0.0091	96523	0.09149732	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	0.0102	-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
1775164920	0.01	0	0.00	0.01288	0.01288	0.01	8331
1775078400	0.01	-0.000315	-3.05	0.01	0.0106	0.01	16684
1774992540	0.010315	-0.000635	-5.80	0.0104499	0.0107	0.010315	7608
1774906080	0.01095	0.00115	11.73	0.01	0.0119	0.01	37869
1774646940	0.0098	-0.0005	-4.85	0.0098	0.0098	0.0098	140
1774560480	0.0103	-0.0009	-8.04	0.01	0.0103	0.01	60658
1774473900	0.0112	-0.000681	-5.73	0.0112	0.0112	0.0112	1613
1774387560	0.0118809	0.0010809	10.01	0.011	0.012715	0.01	149202
1774300800	0.0108	0.00063	6.19	0.01052	0.0108	0.0101	6439
1774041960	0.01017	-0.00203	-16.64	0.01017	0.01017	0.01017	35508
1773955740	0.0122	-0.0041	-25.15	0.0148	0.0148	0.01021	119125
1773869340	0.0162999	0	0.00	0.01662	0.01662	0.0162999	1708
1773782520	0.0162999	0	0.00	0.0162999	0.0162999	0.0162999	0
1773696120	0.0162999	-0.00036	-2.16	0.0162999	0.0162999	0.0162999	1008
1773437280	0.01666	0	0.00	0.01666	0.01666	0.01666	0
1773350880	0.01666	0	0.00	0.01666	0.01666	0.01666	0
1773264480	0.01666	0	0.00	0.01666	0.01666	0.01666	0
1773178080	0.01666	-0.00049	-2.86	0.01535	0.01666	0.01465	18255
1773095340	0.01715	0	0.00	0.01715	0.01715	0.01715	0
1772836140	0.01715	0.00225	15.10	0.01715	0.01715	0.01715	258