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	-1.527	-3.72166707287	41.03	43.7	39.36	62791	42.4494882	CS
4	1.993	5.31324980005	37.51	43.7	35.45	38170	40.58865911	CS
12	6.9775	21.452398887	32.5255	43.7	29.26	24937	37.88342138	CS
26	10.613	36.7358947733	28.89	43.7	27.94	27230	34.91870155	CS
52	19.503	97.515	20	43.7	18.79	21737	30.47817465	CS
156	23.353	144.600619195	16.15	43.7	11.89	17453	21.97282745	CS
260	23.7974	151.521750204	15.7056	43.7	11.56	19677	18.84439628	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
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
1774646940	33.56	1.12	3.44	32.7135	33.88	32.6775	20086
1774560480	32.445	-0.7	-2.10	32.5	33.189999	32.378	10758
1774473900	33.14	0.66	2.03	32.78	33.439999	32.7	12200
1774387560	32.479999	1.24	3.97	31.59	32.765	31.59	21507
1774300800	31.24	1.17	3.89	29.26	31.55	29.26	19520
1774041960	30.07	-0.31	-1.02	30.49	30.6	29.75	14907
1773955740	30.38	-1.1	-3.49	31.5125	31.5125	29.3	31910
1773869340	31.48	-0.98	-3.02	31.89	32.53	31.48	20002
1773782700	32.46	0.43	1.34	32.229999	32.46	31.65	25815
1773696120	32.03	0.71	2.26	31	32.433	31	32759
1773437340	31.3225	-1.43	-4.36	32.5255	32.5255	31.08	56666
1773350400	32.75	-1.26	-3.70	34.24	34.24	31.9205	1031037
1773264540	34.01	0.29	0.86	33.14	35.124	33.14	5779
1773178080	33.72	0.22	0.66	33.99	34.32	33.72	11479
1773091740	33.5	0.31	0.93	33	33.75	31.96	15186
1772836140	33.189999	-0.05	-0.14	33.229999	33.36	32.34	34266