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	0.000795	0.174763684326	0.4549	0.52782	0.4	20882	0.46707129	CS
4	-0.045105	-9.00658945687	0.5008	0.52782	0.3867	26996	0.4550536	CS
12	-0.032705	-6.69635544636	0.4884	0.588	0.3575	19051	0.45510477	CS
26	0.014195	3.21517553794	0.4415	0.63	0.35723	31157	0.51032412	CS
52	0.27192	147.963542375	0.183775	0.63	0.162	25777	0.41037309	CS
156	0.284595	166.332554062	0.1711	0.63	0.1052	24608	0.27631685	CS
260	0.15049	49.3078422699	0.305205	0.63	0.095	24405	0.24940477	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
1782768300	0.455695	-0.01845	-3.89	0.4079999	0.46972	0.4079999	41704
1782509280	0.474145	0.001145	0.24	0.470125	0.48216	0.470125	8961
1782422460	0.473	0.006	1.28	0.52782	0.52782	0.473	7475
1782336000	0.467	0.0044	0.95	0.4083	0.4903	0.4	35772
1782250140	0.4626	-0.0061	-1.30	0.469945	0.4764	0.4626	31177
1782163500	0.4687	0.02034	4.54	0.4549	0.49	0.4549	21027
1781818140	0.44836	0.03271	7.87	0.497	0.497	0.4279	15025
1781731740	0.41565	0.002065	0.50	0.416	0.4343	0.4132	14075
1781645340	0.413585	-0.004755	-1.14	0.4201	0.4373	0.413585	23270
1781558940	0.41834	-0.02256	-5.12	0.42504	0.42504	0.41018	30258
1781299740	0.4409	0.0059	1.36	0.43	0.441945	0.43	101438
1781213220	0.435	0.0082	1.92	0.4269	0.435	0.4269	40794
1781126940	0.4268	-0.007025	-1.62	0.4338	0.4338	0.4249	21300
1781040540	0.433825	-0.016175	-3.59	0.4667	0.4667	0.422	11319
1780954140	0.45	-0.00928	-2.02	0.45748	0.4636	0.45	23223
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