Imagine Lithium Inc (QB)【ARXRF】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	0.0004	3.44827586207	0.0116	0.01453	0.0113	20373	0.01367214	CS
4	-0.0003	-2.43902439024	0.0123	0.0149	0.0107	40020	0.01220706	CS
12	-0.011016	-47.8623566215	0.023016	0.02356	0.01	70072	0.01289732	CS
26	-0.0133	-52.5691699605	0.0253	0.035	0.01	101497	0.01995342	CS
52	0	0	0.012	0.149	0.005	396540	0.0364869	CS
156	-0.049	-80.3278688525	0.061	0.149	0.005	214326	0.03598312	CS
260	-0.068	-85	0.08	0.2062	0.005	127769	0.04259993	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	0.012	0	0.00	0.012	0.012	0.012	0
1780608540	0.012	-0.0015	-11.11	0.012	0.012	0.012	2000
1780522140	0.0135	0.0021	18.42	0.0113	0.0135	0.0113	10000
1780435740	0.0114	-0.00313	-21.54	0.0114	0.0114	0.0114	150
1780349340	0.01453	0.00113	8.43	0.0134	0.01453	0.01295	26390
1780090080	0.0134	-0.0015	-10.07	0.0115999	0.0134	0.01155	63323
1780003320	0.0149	0.0029	24.17	0.01358	0.0149	0.01358	4200
1779917340	0.012	0	0.00	0.012	0.012	0.012	0
1779830940	0.012	0.0005	4.35	0.0132	0.0144	0.012	54711
1779484920	0.0115	-0.0002	-1.71	0.01325	0.0134	0.0115	110085
1779398880	0.0117	-0.0025	-17.61	0.0121	0.0121	0.0117	45193
1779312300	0.0142	0.00106	8.07	0.01315	0.0142	0.01315	40000
1779225660	0.01314	-0.00086	-6.14	0.0144	0.0144	0.01314	25021
1779139200	0.014	0	0.00	0.014	0.014	0.014	0
1778880000	0.014	0.0025	21.74	0.0115999	0.014	0.0115999	27990
1778793900	0.0115	-0.0011	-8.73	0.0115999	0.0115999	0.0115	48988
1778707380	0.0126	2.0E-5	0.16	0.0115999	0.0126	0.0115	20320
1778621340	0.0125799	0.0018799	17.57	0.0115999	0.0125799	0.0115	67744
1778534940	0.0107	-0.0016	-13.01	0.0114	0.0114	0.0107	133000
1778275200	0.0123	0.00055	4.68	0.0123	0.0123	0.0123	1225
1778188800	0.01175	-0.00038	-3.13	0.0117	0.01255	0.0115	151690
1778102940	0.01213	0	0.00	0.01213	0.01213	0.01213	0
1778016540	0.01213	0	0.00	0.01213	0.01213	0.01213	0
1777930140	0.01213	-0.00137	-10.15	0.014	0.01405	0.01213	22000
1777671000	0.0135	-0.0009	-6.25	0.01404	0.01404	0.0135	7080
1777584540	0.0144	0	0.00	0.0143	0.0144	0.0128	48200
1777498140	0.0144	0.0028001	24.14	0.0117	0.0144	0.0117	39400
1777411800	0.0115999	0.0001	0.87	0.0146	0.0146	0.0115999	58000
1777325400	0.0115	0	0.00	0.0122	0.0122	0.0115	70125
1777065780	0.0115	0	0.00	0.0115999	0.0124	0.0115	106000
1776979680	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1776893280	0.0115	-0.00295	-20.42	0.01435	0.0147	0.0115	313462
1776806940	0.01445	0.00181	14.32	0.0136	0.01445	0.0136	45992
1776720540	0.01264	0.00124	10.88	0.0143	0.0143	0.01264	2500
1776460800	0.0114	-0.00182	-13.77	0.0115	0.0115	0.0114	33000
1776374940	0.01322	-0.00028	-2.07	0.0113	0.01322	0.0113	78085
1776288360	0.0135	0.000805	6.34	0.01272	0.0138	0.01272	5000
1776202140	0.012695	-0.000305	-2.35	0.015	0.015	0.012695	55300
1776115740	0.013	0.00144	12.46	0.0111	0.013	0.0111	20693
1775856000	0.01156	-0.00144	-11.08	0.01155	0.01156	0.0111	165000
1775770140	0.013	0	0.00	0.013	0.013	0.013	0
1775683740	0.013	0	0.00	0.013	0.013	0.013	0
1775597340	0.013	0	0.00	0.013	0.013	0.013	0
1775510940	0.013	0	0.00	0.013	0.013	0.013	3000
1775164920	0.013	0.0013	11.11	0.013	0.013	0.011	94534
1775078940	0.0117	0	0.00	0.0117	0.0117	0.0117	0
1774992540	0.0117	-0.0004	-3.31	0.0124	0.0124	0.0115	50500
1774906080	0.0121	-0.0005	-3.97	0.0126	0.0126	0.012	33800
1774646880	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1774560480	0.0126	-0.0004	-3.08	0.0126	0.0126	0.0126	1634
1774473900	0.013	0.001	8.33	0.01257	0.013	0.0125	51800
1774387560	0.012	0.0013	12.15	0.0107	0.012	0.0107	120500
1774300800	0.0107	-0.0031	-22.46	0.0135	0.0135	0.0107	66500
1774041960	0.0138	0	0.00	0.0138	0.0138	0.01	35550
1773955740	0.0138	-0.00574	-29.38	0.02	0.02	0.0111	759608
1773868920	0.0195399	0	0.00	0.0195399	0.0195399	0.0195399	0
1773782520	0.0195399	0	0.00	0.0195399	0.0195399	0.0195399	0
1773696120	0.0195399	-0.00402	-17.06	0.0183	0.0201	0.0183	9000
1773437340	0.02356	-0.00044	-1.83	0.0230159	0.02356	0.0213	95040
1773350940	0.024	0	0.00	0.024	0.024	0.024	0
1773264540	0.024	0.0002	0.84	0.024	0.024	0.024	132273
1773178080	0.0238	0.00265	12.53	0.024	0.024	0.02031	91870
1773091740	0.02115	-0.00085	-3.86	0.02115	0.02115	0.02115	5190
1772836140	0.022	-0.00116	-5.01	0.02244	0.02244	0.022	107264