Copper Fox Metals Inc (QX)【CPFXF】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	-0.10742	-18.9553555673	0.5667	0.5667	0.3867	28487	0.49640128	CS
4	0.05548	13.7394749876	0.4038	0.588	0.3853	17632	0.49300699	CS
12	-0.05142	-10.0685333855	0.5107	0.588	0.35723	17389	0.4504876	CS
26	0.17608	62.1751412429	0.2832	0.63	0.242	31780	0.49919834	CS
52	0.28738	167.178592205	0.1719	0.63	0.162	25235	0.40028746	CS
156	0.25208	121.66023166	0.2072	0.63	0.1052	24737	0.27002555	CS
260	-0.01642	-3.45175530797	0.4757	0.63	0.095	24908	0.25240496	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
1780694940	0.45928	-0.02322	-4.81	0.4733	0.4733	0.45928	13316
1780608540	0.4825	-0.0064	-1.31	0.3867	0.49	0.3867	14451
1780522140	0.4889	-0.02006	-3.94	0.51114	0.51114	0.4889	53551
1780435740	0.50896	0.00206	0.41	0.4045	0.525	0.4045	6782
1780349340	0.5069	0.0069	1.38	0.5008	0.5264	0.4943	39703
1780090080	0.5	-0.04	-7.41	0.5667	0.5667	0.5	27950
1780003320	0.54	0.05	10.20	0.5683	0.5683	0.4029	31613
1779917340	0.49	0.020435	4.35	0.48088	0.50375	0.47139	15600
1779830940	0.469565	0.024565	5.52	0.4404	0.4699	0.4404	7795
1779484920	0.445	-0.0103	-2.26	0.3852999	0.4511	0.3852999	2350
1779398880	0.4553	-0.01801	-3.81	0.453965	0.4645	0.453965	5600
1779312300	0.47331	-0.00659	-1.37	0.48048	0.4808	0.47331	3352
1779225660	0.4799	-0.0891	-15.66	0.4686	0.4808	0.46724	20571
1779139740	0.5689999	0.0089999	1.61	0.55	0.588	0.55	11444
1778880000	0.56	0.1025	22.40	0.45	0.56	0.4229	24300
1778793900	0.4575	-0.0295	-6.06	0.489	0.489	0.4575	6170
1778707380	0.487	0.0322	7.08	0.4584	0.5209	0.4483	7049
1778621340	0.4548	0.0081	1.81	0.48	0.48	0.4481	14734
1778534940	0.4467	0.053	13.46	0.405	0.4467	0.4042	26754
1778275200	0.3937	-0.0057	-1.43	0.4038	0.4038	0.3937	15247
1778188800	0.3994	0.0039	0.99	0.4147	0.4147	0.3994	24715
1778102520	0.3955	-0.01194	-2.93	0.400972	0.4067	0.3955	13275
1778016000	0.40744	-0.01141	-2.72	0.4238	0.4238	0.40744	3890
1777930140	0.41885	0.00085	0.20	0.41885	0.41885	0.41885	1165
1777671000	0.418	0.0029501	0.71	0.418	0.418	0.418	1100
1777584540	0.4150499	-0.00335	-0.80	0.42	0.42122	0.4099999	4975
1777498140	0.4184	-0.00484	-1.14	0.4245	0.4245	0.4184	9040
1777411800	0.42324	-0.00506	-1.18	0.42	0.4233	0.42	12410
1777325400	0.4283	-0.0258	-5.68	0.3575	0.4505	0.3575	7761
1777065780	0.4541	-0.00012	-0.03	0.44516	0.47128	0.44516	15020
1776979740	0.45422	0.0388	9.34	0.4622	0.4622	0.44253	48510
1776893280	0.41542	-0.01648	-3.82	0.42366	0.4546	0.41542	27600
1776806940	0.4319	0.01099	2.61	0.435	0.4545	0.4319	14244
1776720540	0.42091	-0.00547	-1.28	0.4228	0.4228	0.42091	10025
1776460800	0.42638	-0.01472	-3.34	0.431	0.43805	0.41906	24807
1776374940	0.4411	-0.00325	-0.73	0.4568	0.4568	0.4292	7948
1776288360	0.44435	0.00435	0.99	0.457	0.473	0.43962	18903
1776202140	0.44	-0.01495	-3.29	0.47	0.47	0.44	5855
1776115740	0.45495	0.0167	3.81	0.44185	0.45495	0.44185	15692
1775856000	0.43825	0.01185	2.78	0.412	0.452	0.412	15960
1775770140	0.4264	-0.00648	-1.50	0.4354	0.447	0.4125	29088
1775683500	0.43288	-0.010493	-2.37	0.4627	0.4627	0.42965	12413
1775596800	0.443373	-0.011027	-2.43	0.4465	0.4554	0.437625	10476
1775510940	0.4544	-0.01268	-2.71	0.4884	0.501	0.445	36633
1775164920	0.46708	0.00808	1.76	0.529	0.529	0.45842	35612
1775078400	0.459	0.01428	3.21	0.4651	0.47	0.4561	12849
1774992540	0.44472	0.01492	3.47	0.42555	0.44472	0.42555	4730
1774906080	0.4298	0.00635	1.50	0.42125	0.438	0.41931	7206
1774646940	0.42345	0.01335	3.26	0.4101	0.4298	0.4101	16635
1774560360	0.4101	0	0.00	0.4101	0.4101	0.4101	0
1774473960	0.4101	0	0.00	0.4101	0.4101	0.4101	0
1774387560	0.4101	-0.00642	-1.54	0.40294	0.41128	0.40294	8940
1774300800	0.41652	0.04992	13.62	0.3644	0.4269	0.3644	18917
1774041960	0.3666	-0.047	-11.36	0.4	0.4013	0.35723	74173
1773955740	0.4136	-0.03956	-8.73	0.4123	0.4183	0.4073	46271
1773869340	0.45316	-0.01269	-2.72	0.44742	0.45316	0.4376	7455
1773782700	0.46585	-0.0226	-4.63	0.4992	0.4992	0.46585	18962
1773696120	0.48845	-0.00355	-0.72	0.4807	0.493205	0.4807	3713
1773437340	0.492	-0.008	-1.60	0.5107	0.5107	0.48953	11819
1773350400	0.5	0	0.00	0.5049	0.5049	0.4968	768
1773264540	0.5	-0.0278	-5.27	0.4983	0.5	0.4983	2752
1773178080	0.5278	0.02438	4.84	0.54	0.54	0.4974	13018
1773091740	0.50342	-0.01763	-3.38	0.51	0.51	0.48815	12179