Belgravia Hartford Capital Inc (QB)【BLGVF】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	0.0086	74.1379310345	0.0116	0.02025	0.0116	4470	0.01699814	CS
4	0.002	10.989010989	0.0182	0.0215	0.0116	12528	0.01876614	CS
12	-0.00128	-5.95903165736	0.02148	0.0322	0.0111	22433	0.02297973	CS
26	-0.00645	-24.2026266417	0.02665	0.038	0.0111	35700	0.02451006	CS
52	-0.2208	-91.6182572614	0.241	0.7322	0.0111	304968	0.18169818	CS
156	0.0092	83.6363636364	0.011	0.7322	0.0064	277708	0.18363327	CS
260	-0.12889	-86.4511368972	0.14909	0.7322	0.0064	189120	0.18281682	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
1783373340	0.0202	0.0001	0.50	0.02025	0.02025	0.0202	3100
1783027680	0.0201	0	0.00	0.0201	0.0201	0.0201	0
1782941280	0.0201	0.004145	25.98	0.0201	0.0201	0.0201	200
1782854880	0.015955	-0.002145	-11.85	0.0115999	0.015955	0.0115999	10110
1782768300	0.0181	-0.00156	-7.93	0.0181	0.0181	0.0181	10000
1782509280	0.01966	0.00156	8.62	0.0181	0.01966	0.0181	48200
1782422460	0.0181	0	0.00	0.0181	0.0181	0.0181	10000
1782336540	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1782250140	0.0181	-0.0034	-15.81	0.02145	0.02145	0.0181	13000
1782163740	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1781818140	0.0214999	0.0030999	16.85	0.0214999	0.0214999	0.0214999	4490
1781731740	0.0184	0	0.00	0.0184	0.0184	0.0184	0
1781645340	0.0184	0.0002	1.10	0.0184	0.0184	0.0184	25767
1781558940	0.0182	-0.0033	-15.35	0.0182	0.0182	0.0182	411
1781299740	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1781213340	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1781126940	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1781040540	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1780954140	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1780694940	0.0214999	0.0004999	2.38	0.0214999	0.0214999	0.0214999	100400
1780608540	0.021	0.001	5.00	0.0173	0.021	0.0173	22200
1780522140	0.02	-0.00244	-10.87	0.01995	0.02	0.01919	25589
1780435740	0.02244	0	0.00	0.02244	0.02244	0.02244	0
1780349340	0.02244	-0.00141	-5.91	0.0231999	0.0231999	0.022	50000
1780090080	0.02385	0.0003101	1.32	0.0111	0.02385	0.0111	116700
1780003320	0.0235399	0.0014399	6.52	0.0235399	0.0235399	0.0235399	3500
1779917340	0.0221	0.0001	0.45	0.0221	0.0221	0.0221	18400
1779830940	0.022	0.0024	12.24	0.022	0.022	0.022	15000
1779484920	0.0196	-0.0034	-14.78	0.0228	0.0228	0.0196	14400
1779398880	0.023	0	0.00	0.02164	0.023	0.02164	13000
1779312300	0.023	0.00192	9.11	0.023	0.023	0.023	1000
1779225660	0.02108	-0.00107	-4.83	0.0177	0.02108	0.0177	23500
1779139500	0.02215	0	0.00	0.02215	0.02215	0.02215	0
1778880300	0.02215	0	0.00	0.02215	0.02215	0.02215	0
1778793900	0.02215	0.00015	0.68	0.023	0.023	0.0214	43600
1778707380	0.022	0.000113	0.52	0.0246	0.0246	0.022	20000
1778621340	0.021887	-0.001413	-6.06	0.0322	0.0322	0.021887	32900
1778534940	0.0233	-0.006	-20.48	0.0254	0.0254	0.0233	8874
1778275200	0.0293	-0.0002	-0.68	0.0281	0.0295	0.0224	108000
1778188800	0.0295	0.0058491	24.73	0.0295	0.0295	0.0295	500
1778102520	0.0236509	0.0005009	2.16	0.0236509	0.0236509	0.0236509	600
1778016540	0.02315	0	0.00	0.02315	0.02315	0.02315	0
1777930140	0.02315	-0.00035	-1.49	0.02315	0.02315	0.02315	6315
1777671000	0.0235	-0.00318	-11.92	0.0235	0.0235	0.0235	130
1777584540	0.02668	-0.00182	-6.39	0.0257	0.02668	0.0257	21435
1777498200	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1777411800	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1777325400	0.0285	6.0E-5	0.21	0.0285	0.0285	0.0285	10000
1777066140	0.02844	0	0.00	0.02844	0.02844	0.02844	0
1776979740	0.02844	0.00144	5.33	0.02844	0.02844	0.02844	1595
1776893280	0.027	0.00246	10.02	0.0273	0.0273	0.027	27512
1776806940	0.02454	0.00464	23.32	0.02454	0.02454	0.02454	10000
1776720540	0.0199	-0.00335	-14.41	0.0199	0.0199	0.0199	17500
1776460800	0.02325	-0.00035	-1.48	0.02082	0.0263	0.02082	50314
1776374940	0.0236	0.00212	9.87	0.0233	0.0236	0.0233	30000
1776288360	0.02148	0.0026201	13.89	0.02148	0.02148	0.02148	1500
1776202140	0.0188599	0	0.00	0.0188599	0.0188599	0.0188599	0
1776115740	0.0188599	0.0012599	7.16	0.0176	0.0188599	0.0176	15200
1775856540	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1775770140	0.0176	-0.0037	-17.37	0.0176	0.0176	0.0176	12979
1775683200	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1775596800	0.0213	0.0001	0.47	0.0213	0.0213	0.0213	400