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	-0.076	-15.6410784112	0.4859	0.4859	0.40443	41446	0.44216822	CS
4	-0.0401	-8.91111111111	0.45	0.55	0.4006	74867	0.45656313	CS
12	-0.4051	-49.7055214724	0.815	0.838	0.4006	70462	0.56783996	CS
26	0.3662	837.986270023	0.0437	1	0.04	638213	0.1300781	CS
52	0.3259	387.976190476	0.084	1	0.0363	551383	0.09312016	CS
156	0.2709	194.892086331	0.139	1	0.03365	323952	0.08517298	CS
260	0.2774	209.358490566	0.1325	1	0.03365	255853	0.0985902	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
1783718940	0.4099	-0.0028	-0.68	0.4206	0.4206	0.4099	27056
1783632420	0.4127	-0.01612	-3.76	0.4274	0.43098	0.40443	45333
1783545840	0.42882	-0.02118	-4.71	0.4454	0.4454	0.4099999	44090
1783459740	0.45	-0.0239	-5.04	0.45	0.45582	0.43683	20862
1783373340	0.4739	0.0239	5.31	0.4859	0.4859	0.4401	55497
1783027740	0.45	-0.01205	-2.61	0.469	0.4837	0.4251	77379
1782941280	0.46205	0.01555	3.48	0.43	0.4807	0.4211	115691
1782854880	0.4465	-0.0118	-2.57	0.4485	0.45528	0.4465	21483
1782768300	0.4583	0.0058	1.28	0.47	0.47	0.45	29261
1782509280	0.4525	0.02176	5.05	0.4006	0.4678	0.4006	15334
1782422460	0.43074	-0.02576	-5.64	0.46	0.46635	0.4246	278286
1782336000	0.4565	-0.0435	-8.70	0.5439	0.5439	0.4511	141886
1782250140	0.5	-0.01128	-2.21	0.5439	0.5439	0.49924	90660
1782163500	0.51128	0.01958	3.98	0.495	0.5215	0.495	89105
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