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	0.002	13.3333333333	0.015	0.017	0.005	24925	0.01694584	CS
4	0.006	54.5454545455	0.011	0.018	0.005	24147	0.01341932	CS
12	-0.002	-10.5263157895	0.019	0.0357	0.005	69142	0.01406288	CS
26	0.0038	28.7878787879	0.0132	0.045	0.005	103036	0.0215377	CS
52	0.006	54.5454545455	0.011	0.05	0.0013	120289	0.0260318	CS
156	-0.042	-71.186440678	0.059	0.09	0.0013	79002	0.02889587	CS
260	-0.068	-80	0.085	0.269	0.0013	105957	0.09979534	CS

個人投資家向けのプロ仕様のツール。

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	0.017	0	0.00	0.017	0.017	0.017	40231
1783027740	0.017	0.002	13.33	0.005	0.017	0.005	48500
1782941280	0.015	0	0.00	0.015	0.015	0.015	0
1782854880	0.015	0.007	87.50	0.015	0.015	0.015	1350
1782768060	0.008	0	0.00	0.008	0.008	0.008	0
1782508860	0.008	0	0.00	0.008	0.008	0.008	0
1782422460	0.008	-0.0011	-12.09	0.008	0.008	0.008	50000
1782336000	0.0091	-0.0009	-9.00	0.0091	0.0091	0.0091	2500
1782250140	0.01	-0.007	-41.18	0.01	0.01	0.01	30000
1782163500	0.017	-0.0009	-5.03	0.0168999	0.017	0.0168999	51500
1781818140	0.0179	0.0099	123.75	0.009	0.018	0.009	42050
1781731740	0.008	0	0.00	0.008	0.008	0.008	0
1781645340	0.008	0.0009	12.68	0.008	0.008	0.008	1000
1781558940	0.0071	0	0.00	0.0071	0.0071	0.0071	8408
1781299740	0.0071	-0.0039	-35.45	0.0071	0.0071	0.0071	8307
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