Brookmount Explorations Inc (ID)【BMXI】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	0.0013	10.3174603175	0.0126	0.0145	0.0125	560313	0.01294764	CS
4	-0.0011	-7.33333333333	0.015	0.0249	0.01175	1960894	0.01648907	CS
12	-0.0062	-30.8457711443	0.0201	0.025	0.01175	2096873	0.01909982	CS
26	-0.0103	-42.5619834711	0.0242	0.055	0.01175	2603265	0.02881451	CS
52	-0.0019	-12.0253164557	0.0158	0.069085	0.01175	3384764	0.03240609	CS
156	-0.0761	-84.5555555556	0.09	0.1289	0.00646	1550309	0.03587861	CS
260	-0.7361	-98.1466666667	0.75	0.8	0.00646	1095536	0.04562676	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	0.012614	-0.000386	-2.97	0.0135	0.01404	0.0126	521823
1781040540	0.013	0.0002	1.56	0.0128	0.0145	0.0125	567765
1780954140	0.0128	0	0.00	0.013	0.013	0.0128	352989
1780694940	0.0128	-0.0011	-7.91	0.0139	0.0145	0.0128	997966
1780608540	0.0139	0.00025	1.83	0.0126	0.014	0.0126	361022
1780522140	0.01365	-0.00025	-1.80	0.014	0.014221	0.013	762035
1780435740	0.0139	-0.0005	-3.47	0.0144	0.0144	0.0135	697176
1780349340	0.0144	-0.00022	-1.50	0.0146	0.0151	0.0133	2246531
1780090080	0.01462	-0.000773	-5.02	0.0145	0.01532	0.013335	2099793
1780003320	0.015393	-0.000107	-0.69	0.017	0.017	0.014	2362272
1779917340	0.0155	-0.0005	-3.13	0.015	0.0168999	0.0146	456830
1779830940	0.016	0.0005	3.23	0.0174	0.0174	0.0155	1501634
1779484920	0.0155	-0.0025	-13.89	0.0185	0.0187	0.0135	2476353
1779398880	0.018	-0.0037	-17.05	0.021	0.021	0.01665	2841214
1779312300	0.0217	0.0037	20.56	0.0195	0.0248999	0.0175	3357112
1779225660	0.018	-0.00211	-10.49	0.02	0.02	0.0168999	1460729
1779139740	0.02011	0.00811	67.58	0.012	0.023	0.012	7885907
1778880000	0.012	-0.003	-20.00	0.0158	0.0158	0.01175	4807446
1778793900	0.015	-0.001	-6.25	0.015	0.0166	0.015	1500385
1778707380	0.016	-0.00055	-3.32	0.0166	0.0166	0.016	1636242
1778621340	0.01655	0.000455	2.83	0.015	0.01686	0.015	1110589
1778534940	0.016095	-0.001205	-6.97	0.018	0.018	0.015	2327997
1778275200	0.0173	-0.0004	-2.26	0.0177	0.018	0.0164	1620855
1778188800	0.0177	0.0011	6.63	0.0171	0.0177	0.0158	2874542
1778102520	0.0166	-0.0011	-6.21	0.018505	0.018505	0.0165	1295897
1778016000	0.0177	-0.0001	-0.56	0.0173	0.01824	0.0173	1668542
1777930140	0.0178	-0.0011	-5.82	0.0188	0.0188	0.016	2269570
1777671000	0.0189	0.0009	5.00	0.0188	0.0198	0.0185	1362251
1777584540	0.018	0	0.00	0.0195	0.0199	0.018	2749732
1777498140	0.018	0.001	5.88	0.017	0.01816	0.0156	3171351
1777411800	0.017	-0.001	-5.56	0.018	0.018	0.0161	1274874
1777325400	0.018	-0.0015	-7.69	0.0195	0.0198	0.01764	2173330
1777065780	0.0195	0.0005	2.63	0.0191	0.0205	0.0191	1508435
1776979740	0.019	-0.001	-5.00	0.0199	0.02078	0.0189	2369924
1776893280	0.02	-0.00159	-7.36	0.0211	0.0218	0.01944	3025771
1776806940	0.02159	-1.0E-5	-0.05	0.0217	0.022	0.0205	2875206
1776720540	0.0216	0.0013	6.40	0.0201	0.023	0.0201	3679860
1776460800	0.0203	0.0003	1.50	0.0196	0.0218	0.0196	2278861
1776374940	0.02	-0.000965	-4.60	0.0203	0.021	0.01982	3349028
1776288360	0.020965	0.001165	5.88	0.0204	0.022	0.02	3007007
1776202140	0.0198	-0.00075	-3.65	0.021	0.0219	0.01978	2125172
1776115740	0.02055	-0.00087	-4.06	0.02156	0.022045	0.0195	2046322
1775856000	0.02142	-0.00158	-6.87	0.023	0.0235	0.0212	2652112
1775770140	0.023	0.00185	8.75	0.022	0.0235	0.022	2362078
1775683500	0.02115	-0.00385	-15.40	0.025	0.025	0.0199	908890
1775596800	0.025	0.003	13.64	0.022	0.025	0.0189	3613566
1775510940	0.022	0	0.00	0.0216	0.022	0.018955	2627838
1775164920	0.022	-0.0015	-6.38	0.0235	0.024	0.0214	1861755
1775078400	0.0235	0.0025	11.90	0.021	0.0235	0.0195	1908576
1774992540	0.021	0.001	5.00	0.019	0.021	0.019	2871210
1774906080	0.02	0.000225	1.14	0.0198	0.02	0.01565	3260743
1774646940	0.019775	-0.002825	-12.50	0.021725	0.02205	0.0194499	1527989
1774560480	0.0226	5.0E-5	0.22	0.02255	0.023	0.0214999	904800
1774473900	0.02255	-0.00045	-1.96	0.0227	0.0235	0.022	1877782
1774387560	0.023	0	0.00	0.023	0.02416	0.0214999	976648
1774300800	0.023	0.001085	4.95	0.021	0.023	0.021	515617
1774041960	0.021915	-0.001585	-6.74	0.022	0.0231999	0.02	805582
1773955740	0.0235	0.00205	9.56	0.0201	0.0237	0.0189	3885089
1773869340	0.02145	-0.0028	-11.55	0.024	0.02445	0.0201	1200871
1773782700	0.02425	-0.0015	-5.83	0.0251	0.0267	0.024	1689386
1773696120	0.02575	0.0009301	3.75	0.0231	0.02575	0.0231	674270
1773437340	0.0248199	-0.00218	-8.07	0.0275	0.0275	0.0231	872420
1773350400	0.027	-0.0005	-1.82	0.0265	0.027	0.02443	1406005
1773264540	0.0275	-0.002	-6.78	0.0285	0.02902	0.026	2017638