Avanti Helium Corporation (PK)【ARGYF】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	0.0097	3.34367459497	0.2901	0.3431	0.2743	91515	0.29941332	CS
4	-0.0172	-5.42586750789	0.317	0.3742	0.2743	163630	0.32497631	CS
12	-0.1822	-37.8008298755	0.482	0.496	0.2743	256518	0.36471517	CS
26	0.19691	191.379142774	0.10289	0.572	0.09	239700	0.35187529	CS
52	0.23905	393.497942387	0.06075	0.572	0.05	156401	0.3046611	CS
156	-0.0532	-15.0708215297	0.353	0.6	0.05	77621	0.27691976	CS
260	-1.20726	-80.1069632264	1.50706	2.55	0.05	65514	0.53282273	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
1782509280	0.2998	-0.0202	-6.31	0.3431	0.3431	0.2998	145877
1782422460	0.32	0.04	14.29	0.3268	0.3298	0.29282	99500
1782336000	0.28	-0.03104	-9.98	0.318	0.3211	0.2743	151944
1782250140	0.31104	0.0043401	1.42	0.30925	0.318	0.30925	15250
1782163500	0.3066999	0.0066999	2.23	0.2901	0.33	0.2901	99367
1781818140	0.3	-0.01386	-4.42	0.3031	0.31433	0.3	106000
1781731740	0.3138599	0.0025599	0.82	0.3183	0.3234	0.3138599	46635
1781645340	0.3113	0.0013	0.42	0.3117	0.3214	0.3	144856
1781558940	0.31	-0.0189	-5.75	0.31	0.333445	0.31	232439
1781299740	0.3289	0.0109	3.43	0.33	0.3362	0.3244	118798
1781213220	0.318	-0.0156	-4.68	0.3131	0.349	0.3131	183814
1781126940	0.3336	-0.01025	-2.98	0.34	0.351	0.3336	158646
1781040540	0.34385	0.01357	4.11	0.31659	0.3496	0.315	128984
1780954140	0.33028	0.02028	6.54	0.3464999	0.3464999	0.3258	94868
1780694940	0.31	-0.0466	-13.07	0.3674	0.3674	0.30586	382872
1780608540	0.3565999	-0.0112	-3.05	0.36051	0.3673	0.3362	219923
1780522140	0.3678	0.0480001	15.01	0.318	0.3742	0.318	347895
1780435740	0.3197999	-0.0095	-2.88	0.33	0.33	0.31	347513
1780349340	0.3293	0.0095001	2.97	0.32	0.3469999	0.3135	143685
1780090080	0.3197999	0.0078999	2.53	0.317	0.3307	0.305	85985
1780003320	0.3119	-0.0029	-0.92	0.3051	0.32	0.3051	71454
1779917340	0.3148	-0.0077	-2.39	0.3211	0.3225	0.3033	122356
1779830940	0.3225	0.0025	0.78	0.31	0.32304	0.31	187468
1779484920	0.32	-0.01205	-3.63	0.3128	0.3377	0.3128	117969
1779398880	0.33205	-0.00495	-1.47	0.33935	0.3399	0.3207	65364
1779312300	0.337	-0.0129	-3.69	0.34	0.3497	0.33	209307
1779225660	0.3499	-0.029	-7.65	0.4049	0.4049	0.342	142443
1779139740	0.3789	0.0237	6.67	0.3699	0.4243	0.3605999	193183
1778880000	0.3552	0.0182	5.40	0.349	0.37	0.3326799	276635
1778793900	0.337	0.0003	0.09	0.3374	0.3429	0.3242	138069
1778707380	0.3367	-0.0035	-1.03	0.353	0.353	0.3278	252667
1778621340	0.3402	-0.0189	-5.26	0.349	0.3610999	0.33395	145414
1778534940	0.3590999	0.0182499	5.35	0.29	0.3612	0.2899	563570
1778275200	0.34085	-0.01415	-3.99	0.3534	0.36	0.3356	225503
1778188800	0.355	0	0.00	0.3715	0.3715	0.3368	354079
1778102520	0.355	-0.05896	-14.24	0.42	0.42	0.3464999	411207
1778016000	0.41396	0.02386	6.12	0.3925	0.4231	0.3888	179746
1777930140	0.3901	-0.0226	-5.48	0.4598	0.4598	0.38315	89070
1777671000	0.4127	0.0306	8.01	0.3812999	0.42	0.36696	352779
1777584540	0.3821	0.0118	3.19	0.3859	0.4	0.3689	238758
1777498140	0.3703	-0.00895	-2.36	0.38	0.4	0.3667	274191
1777411800	0.3792499	0.0292499	8.36	0.353	0.3792499	0.3439999	184205
1777325400	0.35	0.01185	3.50	0.3443	0.3884	0.3443	302157
1777065780	0.33815	-0.00535	-1.56	0.3884	0.3884	0.3288	140368
1776979740	0.3435	-0.0065	-1.86	0.36	0.36	0.328	103763
1776893280	0.35	-0.0003	-0.09	0.4045	0.4045	0.3348999	197336
1776806940	0.3503	0.01392	4.14	0.334	0.36305	0.32	368124
1776720540	0.33638	-0.00362	-1.06	0.3598	0.3855	0.32898	206831
1776460800	0.34	-0.0398	-10.48	0.375	0.3805	0.3227999	1164175
1776374940	0.3798	-0.0152	-3.85	0.41196	0.424	0.3664	247074
1776288360	0.395	-0.035	-8.14	0.4245	0.44	0.388705	542407
1776202140	0.43	0.014	3.37	0.4491	0.4539	0.4054	789141
1776115740	0.416	0.0171	4.29	0.4202	0.4524	0.3826	469513
1775856000	0.3989	0.0139	3.61	0.38445	0.4	0.3687	133596
1775770140	0.385	-0.00055	-0.14	0.392	0.4078	0.3758	173914
1775683500	0.38555	-0.04695	-10.86	0.4109999	0.43	0.3671	806328
1775596800	0.4325	-0.0202	-4.46	0.473	0.496	0.4104	553002
1775510940	0.4527	0.0163	3.74	0.482	0.482	0.42332	519359
1775164920	0.4364	0.02652	6.47	0.40975	0.46212	0.40975	651136
1775078400	0.40988	-0.00648	-1.56	0.413	0.455	0.3570999	772763
1774992540	0.41636	-0.10164	-19.62	0.5505	0.5639999	0.3834	1544364
1774906080	0.518	0.0725	16.27	0.5	0.5719999	0.465	1407206