Altiplano Metals Inc (PK)【ALTPF】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	-0.0038	-21.4689265537	0.0177	0.0178	0.0139	32750	0.01488198	CS
4	-0.0061	-30.5	0.02	0.0203	0.0139	81150	0.01694182	CS
12	-0.01804	-56.4809016907	0.03194	0.03194	0.0139	34488	0.02077887	CS
26	-0.0227	-62.0218579235	0.0366	0.052	0.0139	76542	0.03394276	CS
52	-0.015	-51.9031141869	0.0289	0.052	0.0139	80391	0.03531064	CS
156	-0.0541	-79.5588235294	0.068	0.1226	0.0139	60747	0.04897	CS
260	-0.2581	-94.8897058824	0.272	0.32	0.0139	54058	0.10312288	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
1781299620	0.0139	0	0.00	0.0139	0.0139	0.0139	0
1781213220	0.0139	-0.0001	-0.71	0.0139	0.0139	0.0139	25000
1781126940	0.014	0	0.00	0.014	0.014	0.014	0
1781040540	0.014	-0.0015	-9.68	0.014	0.014	0.014	50000
1780954140	0.0155	-0.00074	-4.56	0.0155	0.0155	0.0155	10000
1780694940	0.01624	-0.00146	-8.25	0.0177	0.0178	0.01624	46000
1780608540	0.0177	0	0.00	0.0178	0.0178	0.0177	153000
1780521720	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1780435320	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1780348920	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1780089720	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1780003320	0.0177	-0.00276	-13.49	0.02	0.0203	0.0177	202900
1779916980	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1779830580	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1779484980	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1779398580	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1779312180	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1779225780	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1779139380	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1778880180	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1778793780	0.02046	0	0.00	0.02046	0.02046	0.02046	0
1778707380	0.02046	-0.00154	-7.00	0.02046	0.02046	0.02046	11000
1778620920	0.022	0	0.00	0.022	0.022	0.022	0
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	0.0016	7.84	0.022	0.022	0.022	50000
1778016000	0.0204	-0.0003	-1.45	0.0204	0.0204	0.0204	2000
1777930200	0.0207	0	0.00	0.0207	0.0207	0.0207	0
1777671000	0.0207	0.000835	4.20	0.0207	0.0207	0.0207	420
1777584540	0.019865	-0.001835	-8.46	0.019865	0.019865	0.019865	5100
1777498140	0.0217	-0.0003	-1.36	0.0217	0.0217	0.0217	3000
1777411800	0.022	0	0.00	0.022	0.022	0.022	0
1777325400	0.022	0	0.00	0.022	0.022	0.022	0
1777065780	0.022	0.00204	10.22	0.02015	0.022	0.02015	18000
1776979740	0.01996	0	0.00	0.01996	0.01996	0.01996	0
1776893340	0.01996	0	0.00	0.01996	0.01996	0.01996	0
1776806940	0.01996	0	0.00	0.01996	0.01996	0.01996	0
1776720540	0.01996	-0.0025	-11.13	0.01996	0.01996	0.01996	3000
1776461340	0.02246	0	0.00	0.02246	0.02246	0.02246	0
1776374940	0.02246	0.00426	23.41	0.02306	0.02306	0.02246	5165
1776288360	0.0182	-0.0036	-16.51	0.0182	0.0182	0.0182	101
1776202140	0.0218	0	0.00	0.0218	0.0218	0.0218	0
1776115740	0.0218	0.00234	12.02	0.01985	0.0218	0.01985	50000
1775856300	0.01946	0	0.00	0.01946	0.01946	0.01946	0
1775769900	0.01946	0	0.00	0.01946	0.01946	0.01946	0
1775683500	0.01946	-0.00464	-19.25	0.01946	0.01946	0.01946	45000
1775596800	0.0241	0	0.00	0.0241	0.0241	0.0241	4000
1775510400	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1775164800	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1775078400	0.0241	-0.0047	-16.32	0.0248	0.0248	0.02105	30000
1774992540	0.0288	-0.0014	-4.64	0.0288	0.0288	0.0288	40000
1774906080	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1774646880	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1774560480	0.0302	0	0.00	0.0302	0.0302	0.0302	82000
1774473900	0.0302	-0.00116	-3.70	0.0302	0.0302	0.0302	50000
1774387560	0.03136	0	0.00	0.03136	0.03136	0.03136	0
1774301160	0.03136	0	0.00	0.03136	0.03136	0.03136	0
1774041960	0.03136	-0.002636	-7.75	0.03194	0.03194	0.03136	11000
1773907200	0.033996	0	0.00	0.033996	0.033996	0.033996	0
1773820800	0.033996	0	0.00	0.033996	0.033996	0.033996	0
1773734400	0.033996	0	0.00	0.033996	0.033996	0.033996	0
1773648000	0.033996	0	0.00	0.033996	0.033996	0.033996	0
1773388800	0.033996	0	0.00	0.033996	0.033996	0.033996	0