Avant Brands Inc (QX)【AVTBF】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	0.0146	3.55058365759	0.4112	0.4748	0.38	19823	0.40966366	CS
4	0.0143	3.47509113001	0.4115	0.4748	0.25	9361	0.41015979	CS
12	-0.0512	-10.7337526205	0.477	0.48014	0.25	9419	0.42354436	CS
26	-0.2443	-36.4572451873	0.6701	0.75558	0.25	8033	0.504504	CS
52	-0.1462	-25.5594405594	0.572	0.843825	0.25	11715	0.53909251	CS
156	0.322145	310.78577975	0.103655	1.125	0.0293	146174	0.12168334	CS
260	-0.1542	-26.5862068966	0.58	1.125	0.0293	208286	0.19835696	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373340	0.40672	-0.00508	-1.23	0.38468	0.40672	0.38468	32270
1783027740	0.4118	0.00185	0.45	0.4275	0.4748	0.4118	40054
1782941280	0.40995	-0.0027	-0.65	0.3801	0.40995	0.38	4217
1782854880	0.41265	-0.02735	-6.22	0.4112	0.41265	0.4112	2751
1782768300	0.44	0.0149	3.51	0.42	0.44	0.42	671
1782509280	0.4251	-0.0062	-1.44	0.4	0.4251	0.4	13529
1782422460	0.4313	0.00408	0.96	0.43484	0.43504	0.4127	1359
1782336000	0.42722	0.05192	13.83	0.42722	0.42722	0.42722	956
1782250140	0.3753	-0.05862	-13.51	0.4637	0.4637	0.3753	22595
1782163500	0.43392	0.0161	3.85	0.25	0.43392	0.25	2862
1781818140	0.41782	0.00752	1.83	0.4213	0.4213	0.413	1265
1781731740	0.4103	0.0067401	1.67	0.38	0.43383	0.38	4522
1781645340	0.4035599	-0.04274	-9.58	0.3812	0.4388	0.3774	16174
1781558940	0.4463	-0.00203	-0.45	0.4463	0.4463	0.4463	2412
1781299740	0.44833	-0.02607	-5.50	0.4743	0.4743	0.43705	2623
1781213220	0.4744	0.0664001	16.27	0.4322	0.4744	0.428	6392
1781126940	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1781040540	0.4079999	-0.02884	-6.60	0.4115	0.4276	0.4016	4485
1780954140	0.43684	-0.00186	-0.42	0.43275	0.43684	0.4057	581
1780694940	0.4387	0.0022	0.50	0.44635	0.44668	0.4387	726
1780608540	0.4365	0.0218	5.26	0.4363	0.4685	0.436	15726
1780522140	0.4147	-0.0229	-5.23	0.4147	0.4147	0.4147	293
1780435740	0.4376	-0.0021	-0.48	0.4376	0.4376	0.4376	2660
1780349340	0.4397	-0.03162	-6.71	0.4743	0.4743	0.3501	11779
1780090080	0.47132	0.03355	7.66	0.44928	0.4744	0.435	7492
1780003320	0.43777	0.0277701	6.77	0.4026	0.4576	0.4026	29640
1779917340	0.4099999	-0.0216	-5.00	0.4434	0.4434	0.39964	25784
1779830940	0.4316	0.01881	4.56	0.41182	0.4316	0.4114	4975
1779484920	0.41279	-0.01201	-2.83	0.379	0.4396	0.379	12128
1779398700	0.4248	0	0.00	0.4248	0.4248	0.4248	0
1779312300	0.4248	-0.0297	-6.53	0.35	0.4603	0.35	5944
1779225660	0.4545	0.0001	0.02	0.4512	0.4545	0.4257	6516
1779139740	0.4544	0.0196	4.51	0.333	0.4544	0.333	849
1778880000	0.4348	0.01552	3.70	0.42652	0.4348	0.4121	6314
1778793900	0.41928	-0.00802	-1.88	0.2515	0.44223	0.2515	17071
1778707380	0.4273	-0.00268	-0.62	0.43515	0.43748	0.4206	1565
1778621340	0.42998	0.00688	1.63	0.434321	0.4401	0.42998	1794
1778534940	0.4231	-0.0168	-3.82	0.466	0.467	0.4231	24121
1778275200	0.4399	0	0.00	0.4399	0.4399	0.4399	0
1778188800	0.4399	-0.0098	-2.18	0.45308	0.4538	0.4399	2668
1778102520	0.4497	0.0214	5.00	0.42424	0.45	0.42424	5048
1778016000	0.4283	0.0074	1.76	0.44714	0.454475	0.4016	7448
1777930140	0.4209	0.0462	12.33	0.37	0.47025	0.36745	13136
1777671000	0.3747	-0.0153	-3.92	0.3735	0.3747	0.35476	26025
1777584540	0.39	-0.0128	-3.18	0.3905	0.3983	0.39	2977
1777498140	0.4028	-0.0211	-4.98	0.4069	0.4069	0.37598	12680
1777411800	0.4239	-0.0043	-1.00	0.4239	0.4239	0.4239	1329
1777325400	0.4282	0.0017	0.40	0.42125	0.43443	0.42125	2294
1777065780	0.4265	-0.0135	-3.07	0.43345	0.4415	0.42475	8814
1776979680	0.44	0	0.00	0.44	0.44	0.44	0
1776893280	0.44	-0.02172	-4.70	0.4445	0.4445	0.4303	19429
1776806940	0.46172	0.00512	1.12	0.4578	0.46172	0.4578	1322
1776720540	0.4566	-0.0027	-0.59	0.432	0.47254	0.432	8355
1776460800	0.4593	0.00468	1.03	0.4539	0.46042	0.443	43939
1776374940	0.45462	-0.00598	-1.30	0.4557	0.4557	0.45462	4130
1776288360	0.4606	-0.01954	-4.07	0.4606	0.4606	0.4606	4008
1776202140	0.48014	-0.00266	-0.55	0.477	0.48014	0.4688	500
1776115740	0.4828	0.01275	2.71	0.432	0.5	0.432	8685
1775856540	0.47005	0	0.00	0.47005	0.47005	0.47005	0
1775770140	0.47005	-0.02995	-5.99	0.47005	0.47005	0.47005	534
1775683500	0.5	0.04	8.70	0.4926	0.5	0.4926	3601
1775596800	0.46	-0.0229	-4.74	0.485555	0.485555	0.46	4537