Brixton Metals Corporation (QX)【BBBXF】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	0.0367	8.06593406593	0.455	0.55	0.4265	66346	0.45119471	CS
4	-0.0783	-13.7368421053	0.57	0.6391	0.4265	55212	0.50704299	CS
12	-0.3233	-39.6687116564	0.815	1	0.4265	73786	0.67883349	CS
26	0.4408	866.011787819	0.0509	1	0.0363	741041	0.1115029	CS
52	0.41892	575.597691674	0.07278	1	0.0363	563044	0.08993536	CS
156	0.3617	278.230769231	0.13	1	0.03365	323833	0.08374575	CS
260	0.3492	245.052631579	0.1425	1	0.03365	256417	0.09770456	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
1781818140	0.4917	0.0117	2.44	0.5	0.51	0.478422	41155
1781731740	0.48	0.0233	5.10	0.47055	0.55	0.45153	19668
1781645340	0.4567	0.0067	1.49	0.4718	0.4718	0.43825	135329
1781558940	0.45	0.00585	1.32	0.465023	0.4832	0.4265	87967
1781299740	0.44415	0.01159	2.68	0.45	0.4606	0.43065	38621
1781213220	0.43256	-0.00744	-1.69	0.455	0.455	0.43256	50143
1781126940	0.44	-0.014595	-3.21	0.4401	0.46	0.44	8810
1781040540	0.454595	-0.005405	-1.18	0.4687	0.4687	0.4421	51172
1780954140	0.46	-0.0124	-2.62	0.4856	0.4907	0.43395	89558
1780694940	0.4724	-0.0426	-8.27	0.5262	0.5262	0.4644	57357
1780608540	0.515	-0.024	-4.45	0.535	0.537	0.5117199	61285
1780522140	0.539	-0.036	-6.26	0.5601	0.5601	0.535	40373
1780435740	0.575	-0.005	-0.86	0.5976	0.5976	0.554	27674
1780349340	0.58	0.03	5.45	0.55	0.58	0.545	88472
1780090080	0.55	-0.00601	-1.08	0.5437999	0.5755	0.5437999	22871
1780003320	0.55601	-0.01075	-1.90	0.5692	0.5760999	0.555	62685
1779917340	0.56676	-0.01564	-2.69	0.5668	0.6	0.55635	44380
1779830940	0.5824	0.0133	2.34	0.58	0.61	0.5689999	46857
1779484920	0.5691	-0.00595	-1.03	0.6391	0.6391	0.5689999	37050
1779398880	0.5750499	0.0047499	0.83	0.5699999	0.5813	0.5435	78749
1779312300	0.5703	0.0083	1.48	0.566138	0.5895	0.56505	40283
1779225660	0.562	-0.03409	-5.72	0.59	0.59	0.562	12032
1779139740	0.59609	0.02534	4.44	0.5699999	0.6049	0.5699999	32468
1778880000	0.57075	-0.00925	-1.59	0.6	0.6	0.56	56821
1778793900	0.58	-0.013	-2.19	0.6599	0.6599	0.58	60134
1778707380	0.593	-0.02146	-3.49	0.63	0.63	0.58	96857
1778621340	0.61446	-0.01554	-2.47	0.61612	0.617	0.5969	15693
1778534940	0.63	0.0143	2.32	0.614649	0.655	0.5626	393940
1778275200	0.6157	-0.01995	-3.14	0.6782	0.6783	0.5833	114863
1778188800	0.63565	-0.01435	-2.21	0.6625	0.6644	0.63565	105103
1778102520	0.65	-0.00506	-0.77	0.6551	0.67	0.65	32779
1778016000	0.65506	-0.00494	-0.75	0.6424	0.6813	0.6424	84358
1777930140	0.66	-0.0042	-0.63	0.66	0.6728	0.65	14239
1777671000	0.6642	0.0133	2.04	0.7035	0.7035	0.64	21397
1777584540	0.6509	-0.0091	-1.38	0.7035	0.7035	0.65	30710
1777498140	0.66	-0.0399	-5.70	0.6889	0.7	0.66	82247
1777411800	0.6999	-0.0101	-1.42	0.698	0.713	0.68	60884
1777325400	0.71	-0.0073	-1.02	0.709254	0.73	0.6902	43659
1777065780	0.7173	-0.00138	-0.19	0.7101	0.726785	0.7	137911
1776979740	0.71868	-0.008645	-1.19	0.7339	0.74436	0.7176	90370
1776893280	0.727325	-0.021975	-2.93	0.76	0.7684	0.727325	106602
1776806940	0.7493	-0.0033	-0.44	0.76	0.78	0.72844	96893
1776720540	0.7526	-0.0177	-2.30	0.79	0.79	0.6639	87861
1776460800	0.7703	-0.0397	-4.90	0.8149999	0.838	0.7625	83166
1776374940	0.81	0.02	2.53	0.81	0.81485	0.797	43945
1776288360	0.79	-0.014	-1.74	0.804	0.81064	0.78884	48811
1776202140	0.804	0.04035	5.28	0.780764	0.804	0.77	64173
1776115740	0.76365	-0.01057	-1.37	0.7703	0.7976	0.743	39232
1775856000	0.77422	-0.01663	-2.10	0.7976	0.7976	0.7701	45126
1775770140	0.79085	0.02085	2.71	0.7976	0.7976	0.7627	67110
1775683500	0.77	0.00766	1.00	0.7903599	0.7966	0.7633	25849
1775596800	0.76234	-0.02096	-2.68	0.78	0.78	0.76	44506
1775510940	0.7833	0.0033	0.42	0.7891	0.837	0.78	75302
1775164920	0.78	-0.02717	-3.37	0.78	0.8065	0.78	55838
1775078400	0.80717	-0.02283	-2.75	0.84	0.8561	0.79	125599
1774992540	0.83	0.0169	2.08	0.8131	0.84	0.7925	87196
1774906080	0.8131	-0.1155	-12.44	0.9366	0.946	0.8131	102297
1774646940	0.9286	0.0537	6.14	0.8488	1	0.8488	252113
1774560480	0.8749	0.0677	8.39	0.8149999	0.90893	0.81	252220
1774473900	0.8072	0.068	9.20	0.84	0.915	0.8072	233962
1774387560	0.7392	0.0092	1.26	0.75	0.7587	0.7296	70436
1774300800	0.73	0.008	1.11	0.733	0.78	0.6983	57503