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	-0.07	-15.5555555556	0.45	0.45	0.36	129812	0.3907971	CS
4	-0.145	-27.619047619	0.525	0.53	0.36	125384	0.43170253	CS
12	0.0142	3.88190267906	0.3658	0.54	0.36	107117	0.42571384	CS
26	0.095	33.3333333333	0.285	0.54	0.262	169157	0.4169247	CS
52	0.125	49.0196078431	0.255	0.54	0.211	199429	0.33685617	CS
156	-0.23205	-37.9135691528	0.61205	0.6185	0.151	121707	0.30792869	CS
260	-0.14	-26.9230769231	0.52	1.14	0.151	99926	0.31241581	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
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
1775683500	0.43	0.015	3.61	0.43	0.45	0.4	145505
1775596800	0.415	-0.005	-1.19	0.4196	0.4272	0.4	63524
1775510940	0.42	-0.005	-1.18	0.41615	0.4308	0.4	113182
1775164920	0.425	-0.0146	-3.32	0.4248	0.43	0.42	43281
1775078400	0.4396	0.021	5.02	0.4382	0.44	0.42	88000
1774992540	0.4186	0.0386	10.16	0.3983	0.4186	0.3983	600
1774906080	0.38	-0.015	-3.80	0.385	0.39	0.38	176782
1774646940	0.395	0.015	3.95	0.3759199	0.4	0.3759199	47293
1774560480	0.38	-0.03	-7.32	0.40025	0.4304	0.38	147438
1774473900	0.4099999	-0.015	-3.53	0.39	0.4156	0.385	221316
1774387560	0.425	0.0415	10.82	0.425	0.425	0.425	900
1774300800	0.3835	-0.002125	-0.55	0.3825	0.419	0.377	456095
1774041960	0.385625	-0.009375	-2.37	0.395	0.395	0.3795	234001
1773955740	0.395	0.0192	5.11	0.3658	0.395	0.3653	254363
1773869340	0.3758	-0.0012	-0.32	0.38	0.43	0.3758	663015
1773782700	0.377	-0.0081	-2.10	0.405	0.405	0.375	71882
1773696120	0.3851	0.0051	1.34	0.37	0.39837	0.37	151374
1773437340	0.38	-0.0021	-0.55	0.3825	0.3841	0.37	113424
1773350400	0.3821	-0.02545	-6.24	0.4099999	0.4099999	0.38	195059