Base Carbon Inc (QX)【BCBNF】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	-0.0802	-14.0701754386	0.57	0.572	0.4898	44323	0.51846489	CS
4	-0.0502	-9.2962962963	0.54	0.5999	0.4898	59850	0.53879805	CS
12	-0.10635	-17.8394699321	0.59615	0.72639	0.4898	64002	0.58121944	CS
26	-0.1956	-28.5380799533	0.6854	0.8037	0.4898	61609	0.64419447	CS
52	-0.149	-23.3249843456	0.6388	0.8417	0.4413	104457	0.63142307	CS
156	0.1372	38.910947249	0.3526	0.8417	0.2025	73458	0.48042814	CS
260	0.0048	0.989690721649	0.485	0.9625	0.01	58926	0.46982514	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
1781558940	0.52314	0.00274	0.53	0.517	0.52572	0.5029	45460
1781299740	0.5204	0.0157	3.11	0.52611	0.5296	0.51	18001
1781213220	0.5047	-0.0121	-2.34	0.51	0.5240399	0.50319	40772
1781126940	0.5168	-0.0062	-1.19	0.543535	0.543535	0.5168	35240
1781040540	0.523	-0.042	-7.43	0.5699999	0.5719999	0.5179	82143
1780954140	0.5649999	-0.0108	-1.88	0.58284	0.58284	0.56185	12000
1780694940	0.5758	0.0159001	2.84	0.5999	0.5999	0.5662	22100
1780608540	0.5598999	-0.02138	-3.68	0.5655	0.5699999	0.5598999	49500
1780522140	0.58128	0.00603	1.05	0.5733	0.58128	0.5733	8500
1780435740	0.57525	-0.00259	-0.45	0.5669999	0.57525	0.5607	29023
1780349340	0.57784	-0.01853	-3.11	0.5817	0.5817	0.5612	15604
1780090080	0.59637	0.02117	3.68	0.5834	0.59637	0.5819	13900
1780003320	0.5752	0.063005	12.30	0.5265	0.5800149	0.491	158391
1779917340	0.512195	-0.030605	-5.64	0.55	0.55	0.4937	117270
1779830940	0.5427999	-0.01115	-2.01	0.55	0.55	0.5253	69229
1779484920	0.55395	0.0338	6.50	0.5373	0.55395	0.5373	10634
1779398880	0.52015	-0.01305	-2.45	0.5333	0.5501	0.511	63726
1779312300	0.5332	0.002	0.38	0.5483	0.58844	0.5332	115700
1779225660	0.5312	-0.00779	-1.45	0.54	0.58	0.5312	229951
1779139740	0.53899	-0.00271	-0.50	0.5192	0.53899	0.5192	416
1778880000	0.5417	-0.0231	-4.09	0.5633	0.5709	0.5413	98959
1778793900	0.5648	-0.0002	-0.04	0.58	0.6117	0.553	257085
1778707380	0.5649999	0.0149999	2.73	0.5798	0.59246	0.56	58366
1778621340	0.55	-0.04496	-7.56	0.5858	0.5928	0.5479	91970
1778534940	0.59496	0.02286	4.00	0.5958	0.6	0.5896	14921
1778275200	0.5721	-0.0147	-2.51	0.5877	0.5929799	0.5721	17464
1778188800	0.5868	0.0074	1.28	0.6	0.6002	0.57372	60400
1778102520	0.5794	-0.03806	-6.16	0.6017	0.6152	0.55	69570
1778016000	0.61746	0.01856	3.10	0.6208	0.62152	0.59916	48578
1777930140	0.5989	-0.0479	-7.41	0.6468	0.6468	0.5989	55169
1777671000	0.6468	0.0008101	0.13	0.6399	0.6604	0.6229	31140
1777584540	0.6459899	0.0282899	4.58	0.6254	0.6459899	0.6107	56341
1777498140	0.6177	-0.0127	-2.01	0.65085	0.65502	0.60585	57237
1777411800	0.6304	0.00608	0.97	0.6395	0.6515	0.6304	106784
1777325400	0.62432	-0.02178	-3.37	0.6647999	0.6647999	0.62432	18601
1777065780	0.6461	-0.00388	-0.60	0.6339	0.66573	0.618	36501
1776979740	0.64998	-0.00402	-0.61	0.6679	0.69002	0.6276	63213
1776893280	0.654	0.0134001	2.09	0.66	0.6821	0.6514799	26738
1776806940	0.6405999	0.0263999	4.30	0.6946	0.6946	0.609	78196
1776720540	0.6142	-0.0458	-6.94	0.64656	0.67825	0.6142	104420
1776460800	0.66	0.0049	0.75	0.6679	0.6859499	0.6458	75154
1776374940	0.6551	-0.0042	-0.64	0.67475	0.67475	0.6062999	58000
1776288360	0.6593	-0.0002	-0.03	0.6722	0.6872	0.6593	25655
1776202140	0.6595	-0.01955	-2.88	0.6245	0.7093	0.6245	129490
1776115740	0.67905	-0.03295	-4.63	0.6835	0.6985	0.668	45135
1775856000	0.712	0.0235	3.41	0.72236	0.72639	0.69915	34515
1775770140	0.6885	0.0612	9.76	0.6196	0.7080999	0.6196	33670
1775683500	0.6273	0.0621	10.99	0.5894	0.6273	0.5799	139642
1775596800	0.5652	0.012224	2.21	0.5712	0.5712	0.5591199	113628
1775510940	0.552976	-0.007024	-1.25	0.5697	0.5697	0.5465	41734
1775164920	0.56	-0.015	-2.61	0.5696	0.5786	0.56	33688
1775078400	0.575	0.0064	1.13	0.55996	0.58364	0.55996	33298
1774992540	0.5686	-0.007025	-1.22	0.5778	0.5778	0.5494	42880
1774906080	0.575625	0.010425	1.84	0.5652	0.5845	0.5568999	40100
1774646940	0.5652	-0.0017	-0.30	0.5953	0.5953	0.557	39640
1774560480	0.5669	0.0069	1.23	0.5766	0.597	0.5668	41478
1774473900	0.56	0.019	3.51	0.5923	0.5998	0.554	163170
1774387560	0.541	-0.0376	-6.50	0.59615	0.6	0.5339	132036
1774300800	0.5786	-0.0159	-2.67	0.58194	0.58194	0.57815	10139
1774041960	0.5945	0.0127	2.18	0.6017	0.61871	0.5629	25139
1773955740	0.5818	-0.04565	-7.28	0.6152	0.6267	0.5818	21811
1773869340	0.6274499	-0.00989	-1.55	0.6389	0.675535	0.617	35001
1773782700	0.63734	-0.00884	-1.37	0.6477	0.665875	0.6226	35464
1773696120	0.64618	0.00618	0.97	0.6572	0.661245	0.6324	37417