Centaurus Metals Ltd (QX)【CTTZF】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	-0.042	-12.1739130435	0.345	0.36	0.29	30539	0.33425086	CS
4	-0.092	-23.2911392405	0.395	0.4424	0.29	128560	0.37969548	CS
12	-0.167	-35.5319148936	0.47	0.54	0.29	99844	0.4179452	CS
26	-0.132	-30.3448275862	0.435	0.54	0.29	156922	0.42406079	CS
52	0.0545	21.9315895372	0.2485	0.54	0.211	198639	0.34315182	CS
156	-0.3155	-51.0105092967	0.6185	0.6185	0.151	122078	0.309747	CS
260	-0.3864	-56.0487380331	0.6894	1.14	0.151	100423	0.31410456	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
1783545840	0.303	-0.007	-2.26	0.3348999	0.3348999	0.29	422409
1783459740	0.31	-0.05	-13.89	0.3117	0.3469999	0.31	52844
1783373340	0.36	0.0099501	2.84	0.35	0.36	0.35	24250
1783027740	0.3500499	0.00605	1.76	0.35	0.352	0.35	36000
1782941280	0.3439999	-0.0131	-3.67	0.3449999	0.3449999	0.3439999	9060
1782854880	0.3570999	0.0121	3.51	0.3617	0.3617	0.3425	72526
1782768300	0.3449999	-0.035	-9.21	0.3582	0.3582	0.34	183850
1782509280	0.38	0	0.00	0.381056	0.3822	0.38	128740
1782422460	0.38	0.017372	4.79	0.3525	0.381	0.35	177480
1782336000	0.362628	0.001892	0.52	0.365	0.37125	0.3535	6750
1782250140	0.360736	-0.009264	-2.50	0.3449999	0.3751	0.3449999	117992
1782163500	0.37	-0.01	-2.63	0.38	0.38	0.36	292476
1781818140	0.38	-0.0275	-6.75	0.3777499	0.4	0.3777499	101077
1781731740	0.4074999	-0.0075	-1.81	0.4424	0.4424	0.3894	488335
1781645340	0.415	-0.0103	-2.42	0.43	0.43	0.405	74076
1781558940	0.4253	0.03575	9.18	0.4078	0.4253	0.39	31914
1781299740	0.38955	0.00955	2.51	0.3875	0.38955	0.3783	71897
1781213220	0.38	-0.0006	-0.16	0.38	0.4	0.36	211187
1781126940	0.3806	-0.0094	-2.41	0.395	0.395	0.3805	233623
1781040540	0.39	-0.0254	-6.11	0.4489	0.4489	0.38	186998
1780954140	0.4154	0.0154	3.85	0.4099999	0.4154	0.4099999	1610
1780694940	0.4	-0.021	-4.99	0.42	0.43105	0.4	207578
1780608540	0.421	-0.0141	-3.24	0.45	0.45	0.421	19250
1780522140	0.4351	-0.00364	-0.83	0.455	0.455	0.4351	33309
1780435740	0.43874	0.00874	2.03	0.43	0.43874	0.43	14850
1780349340	0.43	-0.0011	-0.26	0.43	0.4396	0.43	65976
1780090080	0.4311	-0.0039	-0.90	0.4099999	0.44	0.4099999	413260
1780003320	0.435	-0.015	-3.33	0.45	0.45	0.42	470816
1779917340	0.45	-0.029	-6.05	0.45	0.47	0.45	90701
1779830940	0.479	0.024	5.27	0.4576	0.479	0.4576	72016
1779484920	0.455	0.0049	1.09	0.45	0.460304	0.45	254106
1779398880	0.4501	0.0001	0.02	0.4575	0.465	0.4501	94991
1779312300	0.45	-0.015	-3.23	0.462	0.462	0.45	24350
1779225660	0.465	-0.0066	-1.40	0.48	0.48	0.462	93400
1779139740	0.4716	-0.0394	-7.71	0.4979	0.4979	0.4716	7100
1778880000	0.511	-0.014	-2.67	0.51485	0.5197	0.51	43364
1778793900	0.525	-0.006	-1.13	0.525	0.53	0.525	54989
1778707380	0.531	0.006	1.14	0.53	0.531	0.515	75946
1778621340	0.525	0.0175001	3.45	0.525	0.54	0.51	52004
1778534940	0.5074999	0.0499499	10.92	0.48	0.51	0.48	106586
1778275200	0.45755	-0.00745	-1.60	0.4501	0.45755	0.4501	22852
1778188800	0.465	0.025	5.68	0.445	0.465	0.445	16294
1778102520	0.44	0.039	9.73	0.4846	0.4846	0.4264	49875
1778016000	0.401	-0.017	-4.07	0.421	0.421	0.401	5350
1777930140	0.418	-0.012	-2.79	0.445	0.445	0.417996	50301
1777671000	0.43	0	0.00	0.4099999	0.4389	0.4099999	177785
1777584540	0.43	-0.0057	-1.31	0.42	0.45	0.42	15550
1777498140	0.4357	0.0057	1.33	0.4401	0.4401	0.42	43867
1777411800	0.43	-0.01	-2.27	0.44	0.459	0.41895	72680
1777325400	0.44	-0.01	-2.22	0.46	0.4979	0.44	77125
1777065780	0.45	-0.003536	-0.78	0.4535	0.4535	0.44028	38551
1776979740	0.453536	0.003536	0.79	0.45	0.46	0.445	40875
1776893280	0.45	0.0281	6.66	0.4509	0.4509	0.4368	26736
1776806940	0.4219	-0.0444	-9.52	0.47	0.47	0.4219	72642
1776720540	0.4663	0.0163	3.62	0.485	0.49	0.46	27340
1776460800	0.45	-0.011	-2.39	0.4335	0.48	0.4335	153100
1776374940	0.461	-0.0067	-1.43	0.48	0.48	0.461	35915
1776288360	0.4677	-0.0023	-0.49	0.47	0.471	0.4447	67017
1776202140	0.47	0.049748	11.84	0.44	0.4856	0.44	251878
1776115740	0.420252	0.014502	3.57	0.4074999	0.420252	0.4	67735
1775856000	0.40575	0.00575	1.44	0.4	0.42	0.4	114120
1775770140	0.4	-0.03	-6.98	0.4099999	0.42	0.4	176118