Altius Minerals Corp (QX)【ATUSF】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	0.1532	0.355809070809	43.0568	43.5347	40.105	18567	41.78899419	CS
4	1.04	2.46620820488	42.17	44.2948	38.4375	30083	41.71258319	CS
12	6.415	17.4344340264	36.795	44.2948	35.0164	26475	39.96438894	CS
26	13.939	47.6205117693	29.271	44.2948	29.09	29717	35.8444324	CS
52	23.3905	118.017608921	19.8195	44.2948	19.5	23062	31.48879143	CS
156	26.9	164.92949111	16.31	44.2948	11.89	17684	22.71542268	CS
260	29	204.081632653	14.21	44.2948	11.56	19732	19.30080679	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	43.21	1.1	2.62	41.86	43.21	41.86	23888
1782422460	42.106	1.86	4.61	41.65	42.246	40.725	17139
1782336000	40.25	-1.61	-3.86	41.64	41.64	40.105	33365
1782250140	41.864	-1.47	-3.40	41.57	42.67	41.57	11265
1782163500	43.3385	0.96	2.26	43.0568	43.5347	41.92	7180
1781818140	42.38	-0.32	-0.75	43.73	43.73	42.01	17189
1781731740	42.7	-0.94	-2.15	43.64	44.2948	42.64	32534
1781645340	43.64	0.79	1.84	42.91	43.9	42.87	27456
1781558940	42.85	0.97	2.32	42.04	43.4261	42.04	32676
1781299740	41.88	1.54	3.83	41.12	42.02	40.74	47542
1781213220	40.336	1.89	4.93	38.5	40.336	38.45	29386
1781126940	38.442	-1.33	-3.34	39.4	39.9	38.4375	31479
1781040540	39.77	-0.66	-1.64	41	41.91	38.67	38461
1780954140	40.434	0.93	2.36	40.28	40.95	40.28	45576
1780694940	39.503	-3.02	-7.10	41.5	41.5	39.36	30408
1780608540	42.52	-0.61	-1.42	43	43.104	42.49	23705
1780522140	43.1329	-0.01	-0.03	43.15	43.24	42.09	38045
1780435740	43.146	-0.02	-0.04	43.17	43.7	42.67	29357
1780349340	43.1615	1.23	2.94	42.17	43.43	41.71	54931
1780090080	41.93	0.87	2.11	41.03	42	41.03	167917
1780003320	41.062	1.69	4.29	40	41.062	38.8	65226
1779917340	39.373	0.15	0.39	38.46	39.49	38.32	25397
1779830940	39.22	1.98	5.32	37.285	39.3756	37.285	50091
1779484920	37.24	0.21	0.57	36.52	37.4715	36.52	31961
1779398880	37.03	-0.01	-0.03	36.5	37.17	36.5	31236
1779312300	37.04	-0.53	-1.41	37.47	38.32	36.96	51237
1779225660	37.57	-1.35	-3.46	35.45	37.59	35.45	30660
1779139740	38.915	0.46	1.21	39	39.75	38.725	4544
1778880000	38.45	-2.04	-5.04	38.15	39.4375	38.15	11614
1778793900	40.49	-0.77	-1.87	40.8163	41.119	39.48	25405
1778707380	41.26	-0.46	-1.10	41.65	41.72	39.7	28270
1778621340	41.72	1.48	3.68	39.04	41.73	39.03	21095
1778534940	40.24	1.25	3.21	39.26	40.6182	39.26	19375
1778275200	38.99	0.44	1.14	37.51	39.74	37.51	15162
1778188800	38.55	0.08	0.21	38.4667	39.55	38.4667	21525
1778102520	38.47	1.02	2.71	37.2101	39.6	37.2101	34773
1778016000	37.4535	-0.18	-0.47	38.15	38.15	37.4535	24558
1777930140	37.63	0.7	1.90	36.26	37.63	36.26	11520
1777671000	36.93	0.68	1.88	35.7	37.07	35.7	11222
1777584540	36.25	0.55	1.54	36.27	36.44	36.06	32623
1777498140	35.7	-0.32	-0.89	35.975	36.25	35.66	22502
1777411800	36.02	-1.58	-4.20	37.0649	37.17	35.9	17057
1777325400	37.6	0.01	0.03	36.81	38.6648	36.81	6697
1777065780	37.59	0.09	0.24	35.13	37.976	35.13	19759
1776979740	37.5	-0.4	-1.06	37.13	38.23	37.13	7212
1776893280	37.9	1	2.71	37.81	38.26	37.8	17879
1776806940	36.9	-0.59	-1.57	37.7	37.7	36.65	10014
1776720540	37.488	-0.41	-1.09	37.2699	37.824	37.244	7657
1776460800	37.9	0.34	0.91	38.4381	38.63	37.69	11423
1776374940	37.56	-0.44	-1.16	37.75	38.16	37.56	12680
1776288360	38	0.51	1.36	37.088	38	37.088	10336
1776202140	37.49	-0.06	-0.16	38	38	37.29	5882
1776115740	37.55	0.47	1.27	37.08	37.69	37.08	4916
1775856000	37.0773	-0.27	-0.72	37	37.17	35.0164	6047
1775770140	37.3466	-0.39	-1.04	37.8501	38.455	37.3466	23876
1775683500	37.74	0.6	1.62	38.15	38.53	37.59	19236
1775596800	37.14	-0.24	-0.63	38.22	38.22	36.68	18216
1775510940	37.375	-0.33	-0.88	36.795	37.79	36.795	27158
1775164920	37.705	0.8	2.15	35.87	37.72	35.87	24765
1775078400	36.91	1.71	4.86	35.5	37.12	35.5	11521
1774992540	35.2	1.97	5.93	32.57	35.2135	31.3	25062
1774906080	33.229999	-0.33	-0.98	34.024	34.024	33.21	8866