American Lithium Corporation (QX)【AMLIF】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	-0.03	-7.5	0.4	0.4108	0.3376	247907	0.38979681	CS
4	-0.076	-17.0403587444	0.446	0.446	0.3333	149792	0.39636088	CS
12	-0.049	-11.6945107399	0.419	0.49	0.3333	117236	0.41469337	CS
26	-0.0813	-18.0146244183	0.4513	0.7	0.3333	147957	0.49772649	CS
52	0.11	42.3076923077	0.26	0.9119	0.24	198520	0.49603009	CS
156	0.019	5.41310541311	0.351	0.9119	0.21	178925	0.45435933	CS
260	0.019	5.41310541311	0.351	0.9119	0.21	178925	0.45435933	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
1781126940	0.3686	-0.0116	-3.05	0.3885	0.3885	0.341	92229
1781040540	0.3802	-0.00075	-0.20	0.4016	0.4016	0.37	133237
1780954140	0.38095	-0.01385	-3.51	0.3665	0.3948	0.3665	172206
1780694940	0.3948	-0.0074	-1.84	0.4011	0.4042	0.3605	768205
1780608540	0.4022	-0.0027	-0.67	0.4	0.4108	0.4	73659
1780522140	0.4049	-0.00602	-1.47	0.3948	0.43794	0.39	73775
1780435740	0.41092	-0.00838	-2.00	0.39745	0.42	0.3948	84471
1780349340	0.4193	0.0243	6.15	0.3846	0.422	0.35	102865
1780090080	0.395	-0.01	-2.47	0.4038	0.4074	0.3849	66705
1780003320	0.405	0.0127	3.24	0.405171	0.4074	0.38107	163465
1779917340	0.3923	-0.0057	-1.43	0.398	0.4098	0.3896	162942
1779830940	0.398	-0.002	-0.50	0.36745	0.4074	0.3629	219119
1779484920	0.4	0	0.00	0.3638	0.4142	0.3638	30179
1779398880	0.4	0.00835	2.13	0.3408	0.4093	0.3408	153310
1779312300	0.39165	-0.00025	-0.06	0.3413	0.3932	0.3375	117377
1779225660	0.3919	-0.0181	-4.41	0.4023	0.4023	0.38	35423
1779139740	0.4099999	0.0099999	2.50	0.4	0.4099999	0.3333	61377
1778880000	0.4	-0.01	-2.44	0.3916	0.4099999	0.37865	247174
1778793900	0.4099999	-0.0355	-7.97	0.446	0.446	0.4099999	88325
1778707380	0.4455	0.00053	0.12	0.4251	0.4504	0.4251	89564
1778621340	0.44497	-0.00343	-0.76	0.4669	0.4669	0.43	75779
1778534940	0.4484	-0.0031	-0.69	0.4422	0.4546	0.4311	88636
1778275200	0.4515	0.0054	1.21	0.4403	0.45638	0.4367	90304
1778188800	0.4461	-0.0188	-4.04	0.4388	0.4672	0.4388	81062
1778102520	0.4649	0.02065	4.65	0.45	0.467	0.4094999	142247
1778016000	0.44425	-0.01355	-2.96	0.4101	0.4719	0.3827999	69084
1777930140	0.4578	-0.0126	-2.68	0.4838	0.4838	0.4399	106821
1777671000	0.4704	0.0054	1.16	0.4677	0.472	0.4527	44897
1777584540	0.465	0.02	4.49	0.4548	0.4704	0.44706	135481
1777498140	0.445	0.00568	1.29	0.4089	0.44941	0.4089	32463
1777411800	0.43932	-0.000249	-0.06	0.44	0.463	0.4222	98258
1777325400	0.439569	-0.000131	-0.03	0.4181	0.4582	0.4181	86933
1777065780	0.4397	0.0146	3.43	0.4332	0.4484	0.418	177100
1776979740	0.4251	-0.0198	-4.45	0.4252	0.44283	0.4202	66096
1776893280	0.4449	0.0065	1.48	0.4251	0.4545	0.4251	88852
1776806940	0.4384	-0.0416	-8.67	0.49	0.49	0.4305	284315
1776720540	0.48	0.0209	4.55	0.45	0.48	0.45	101208
1776460800	0.4591	0.0103	2.30	0.4766	0.4804	0.422	163036
1776374940	0.4488	-0.01115	-2.42	0.47125	0.4725	0.424	160688
1776288360	0.45995	0.0333	7.80	0.4363	0.45995	0.4156	100277
1776202140	0.42665	-0.01235	-2.81	0.416	0.44	0.416	66419
1776115740	0.439	0.0347	8.58	0.3901	0.44	0.39	40931
1775856000	0.4043	-0.0008	-0.20	0.405	0.42	0.4	41346
1775770140	0.4051	-0.0141	-3.36	0.4244	0.4244	0.4	103445
1775683500	0.4192	0.02692	6.86	0.392	0.4275	0.392	67625
1775596800	0.39228	-0.00922	-2.30	0.377	0.4213	0.377	85229
1775510940	0.4015	-0.0061	-1.50	0.4345	0.4345	0.4015	11610
1775164920	0.4076	-0.0024	-0.59	0.3812999	0.42371	0.367	79201
1775078400	0.4099999	0.0197999	5.07	0.379	0.4099999	0.3744	146348
1774992540	0.3902	0.0168	4.50	0.3855	0.4026	0.367	94607
1774906080	0.3734	0.0034	0.92	0.36875	0.3875	0.367	130970
1774646940	0.37	-0.02458	-6.23	0.3743	0.39658	0.36622	168431
1774560480	0.39458	0.00428	1.10	0.39184	0.4078	0.3889	103386
1774473900	0.3903	-0.0115	-2.86	0.3895	0.410483	0.3825	115919
1774387560	0.4018	0.0018	0.45	0.4088	0.4099999	0.392	82863
1774300800	0.4	0.0013	0.33	0.4	0.4208	0.39634	119119
1774041960	0.3987	-0.0013	-0.33	0.427	0.427	0.3887	50212
1773955740	0.4	-0.01665	-4.00	0.419	0.419	0.3767	162873
1773869340	0.41665	-0.01645	-3.80	0.395	0.45	0.395	98173
1773782700	0.4331	0.042	10.74	0.3874	0.4358	0.385	91155
1773696120	0.3911	-0.0122	-3.03	0.3862	0.413	0.3725	124060
1773437340	0.4033	-0.0224	-5.26	0.4256	0.439	0.4	216178
1773350400	0.4257	-0.0269	-5.94	0.47	0.47	0.42465	355207
1773264540	0.4526	-0.0124	-2.67	0.47	0.47	0.4396	104758