Cruz Battery Metals Corporation (ID)【BKTPF】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	0	0.011	0.0111	0.011	7705	0.01100146	CS
4	-0.0059	-34.9112426036	0.0169	0.0169	0.008	49813	0.01399403	CS
12	-0.034	-75.5555555556	0.045	0.045	0.008	89680	0.01661263	CS
26	-0.0041	-27.1523178808	0.0151	0.045	0.008	102157	0.02135755	CS
52	-0.007	-38.8888888889	0.018	0.05	0.0013	117123	0.0260757	CS
156	-0.0487	-81.5745393635	0.0597	0.09	0.0013	78958	0.02946821	CS
260	-0.081	-88.0434782609	0.092	0.269	0.0013	105710	0.09980498	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
1781213340	0.011	0	0.00	0.011	0.011	0.011	0
1781126940	0.011	0	0.00	0.011	0.011	0.011	0
1781040540	0.011	-0.0001	-0.90	0.011	0.011	0.011	22000
1780954140	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1780694940	0.0111	0.0001	0.91	0.0111	0.0111	0.0111	338
1780608540	0.011	0.001	10.00	0.011	0.011	0.011	776
1780522140	0.01	-0.0059	-37.11	0.01	0.01	0.01	8000
1780435740	0.0159	-0.0005	-3.05	0.01	0.0159	0.01	93500
1780349340	0.0164	0.0064	64.00	0.01	0.0164	0.008	119448
1780089720	0.01	0	0.00	0.01	0.01	0.01	0
1780003320	0.01	-0.0001	-0.99	0.01	0.0165	0.01	121900
1779917340	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1779830940	0.0101	-0.0067	-39.88	0.0167	0.0167	0.0101	100385
1779484920	0.0168	0	0.00	0.0168	0.0168	0.0168	35100
1779398880	0.0168	0.0067	66.34	0.015	0.0168	0.0101	10200
1779312300	0.0101	-0.0067	-39.88	0.0101	0.0167	0.0101	16850
1779225660	0.0168	0.0006	3.70	0.0168999	0.0168999	0.01	131981
1779139740	0.0162	-0.0007	-4.14	0.0104499	0.0162	0.01	36800
1778880300	0.0168999	0	0.00	0.0168999	0.0168999	0.0168999	0
1778793900	0.0168999	0.0058999	53.64	0.0168999	0.0168999	0.0168999	100
1778707380	0.011	-0.0037	-25.17	0.017	0.017	0.011	806356
1778621340	0.0147	0.0042	40.00	0.015	0.017	0.0147	132600
1778534940	0.0105	-0.0045	-30.00	0.0105	0.0105	0.0105	5000
1778275200	0.015	0.0002	1.35	0.0125	0.015	0.0111	134995
1778188800	0.0148	0.0003	2.07	0.0148	0.0148	0.0148	338
1778102520	0.0145	-0.0045	-23.68	0.0156	0.0189	0.0132	174652
1778016540	0.019	0	0.00	0.019	0.019	0.019	0
1777930140	0.019	-0.0005	-2.56	0.019	0.019	0.0189	6850
1777671000	0.0195	0.0063	47.73	0.019164	0.0195	0.015	35500
1777584540	0.0132	-0.0028	-17.50	0.0189	0.0194	0.0132	253543
1777498140	0.016	0.001	6.67	0.0189	0.0189	0.016	9500
1777411800	0.015	0	0.00	0.015	0.015	0.015	0
1777325400	0.015	-0.004	-21.05	0.0199	0.0199	0.015	15958
1777065780	0.019	0	0.00	0.019	0.019	0.019	2850
1776979740	0.019	0	0.00	0.0185	0.0199	0.015	87300
1776893280	0.019	0.004	26.67	0.015	0.019	0.015	3800
1776806940	0.015	-0.0005	-3.23	0.0155	0.0155	0.015	33000
1776720540	0.0155	0	0.00	0.0155	0.0155	0.0155	50000
1776460800	0.0155	-0.0045	-22.50	0.02	0.02	0.0155	87100
1776374940	0.02	0.0044	28.21	0.02	0.02	0.0168999	85976
1776288360	0.0156	-0.0043	-21.61	0.0231999	0.032	0.0151	144614
1776202140	0.0199	0.001	5.29	0.0357	0.0357	0.0155	65210
1776115740	0.0189	-0.0001	-0.53	0.019	0.019	0.0155	104400
1775856000	0.019	-0.005	-20.83	0.016	0.019	0.016	341244
1775769900	0.024	0	0.00	0.024	0.024	0.024	0
1775683500	0.024	0.0089	58.94	0.025	0.025	0.024	6530
1775596800	0.0151	-0.0149	-49.67	0.0248999	0.0248999	0.0151	17000
1775510940	0.03	0.012	66.67	0.015	0.03	0.014	112000
1775164920	0.018	0.001	5.88	0.018	0.03	0.018	209305
1775078400	0.017	-0.003	-15.00	0.02	0.02	0.017	66880
1774992540	0.02	0	0.00	0.018	0.02	0.018	57000
1774906080	0.02	0	0.00	0.03	0.03	0.02	12610
1774646940	0.02	-0.0067	-25.09	0.035	0.035	0.02	163030
1774560300	0.0267	0	0.00	0.0267	0.0267	0.0267	0
1774473900	0.0267	0.0067	33.50	0.018	0.0267	0.018	125099
1774387560	0.02	0.0028	16.28	0.02	0.02	0.02	36789
1774300800	0.0172	-0.0046	-21.10	0.0216	0.0216	0.0172	6850
1774041960	0.0218	-0.0032	-12.80	0.025	0.025	0.0172	231502
1773955740	0.025	-0.01	-28.57	0.045	0.045	0.025	161250
1773869340	0.035	0.005	16.67	0.03	0.039	0.025	386111
1773782700	0.03	-0.004	-11.76	0.035718	0.045	0.0183	161258
1773696120	0.034	0.016	88.89	0.02	0.0347	0.019	613787
1773437340	0.018	-0.0003	-1.64	0.0173	0.0182	0.015	268800
1773350940	0.0183	0	0.00	0.0183	0.0183	0.0183	0