Quest Critical Metals Inc (PK)【DCNNF】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	0.0024	12.3076923077	0.0195	0.041	0.017	100559	0.01783587	CS
4	0.0044	25.1428571429	0.0175	0.041	0.017	36245	0.01836211	CS
12	-0.008	-26.7558528428	0.0299	0.04307	0.017	57354	0.02470462	CS
26	0.00042	1.95530726257	0.02148	0.04307	0.008	54001	0.02428433	CS
52	-0.0131	-37.4285714286	0.035	0.063	0.008	51601	0.0297934	CS
156	-0.0075	-25.5102040816	0.0294	0.335	0.008	40195	0.04693393	CS
260	-0.0981	-81.75	0.12	0.335	0.008	97243	0.05742056	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
1783027740	0.0219	-0.00765	-25.89	0.0186899	0.0219	0.0186899	20248
1782941280	0.02955	0.01199	68.28	0.041	0.041	0.02955	20000
1782854700	0.01756	0	0.00	0.01756	0.01756	0.01756	0
1782768300	0.01756	0.00056	3.29	0.0194499	0.0194499	0.01756	2077
1782509280	0.017	-0.00265	-13.49	0.0195	0.019525	0.017	279600
1782422940	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1782336540	0.01965	0	0.00	0.01965	0.01965	0.01965	0
1782250140	0.01965	-0.00087	-4.24	0.02046	0.02046	0.01965	61066
1782163500	0.02052	-0.00098	-4.56	0.02052	0.02052	0.02052	2400
1781818140	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1781731740	0.0214999	0.0034999	19.44	0.0214999	0.0214999	0.0214999	3004
1781645340	0.018	0	0.00	0.018	0.018	0.018	0
1781558940	0.018	0	0.00	0.018	0.018	0.018	0
1781299740	0.018	-0.001435	-7.38	0.018	0.018	0.018	585
1781213220	0.019435	-0.004665	-19.36	0.01805	0.02046	0.01805	4702
1781126940	0.0241	0.002	9.05	0.0221	0.0241	0.0200499	4129
1781040540	0.0221	0	0.00	0.0221	0.0221	0.0221	0
1780954140	0.0221	0.0021	10.50	0.020255	0.0221	0.020255	1129
1780694940	0.02	0	0.00	0.02	0.02	0.02	0
1780608540	0.02	-0.0019	-8.68	0.0175	0.02	0.0175	20000
1780522140	0.0219	0.00052	2.43	0.03	0.04	0.019535	33706
1780435740	0.02138	-0.00072	-3.26	0.0183	0.02138	0.0183	20000
1780349340	0.0221	0.001	4.74	0.0227	0.0237	0.0182	40600
1780090080	0.0211	-0.0013	-5.80	0.021	0.02986	0.0185999	47302
1780003320	0.0224	-0.00116	-4.92	0.0177	0.032635	0.0177	40977
1779917340	0.02356	0.00196	9.07	0.024478	0.04307	0.02	155500
1779830940	0.0216	0.0004	1.89	0.02338	0.02338	0.0216	21326
1779485280	0.0212	0	0.00	0.0212	0.0212	0.0212	0
1779398880	0.0212	-0.0049	-18.77	0.02258	0.02258	0.0212	147100
1779312300	0.0261	0.00275	11.78	0.022	0.037	0.021	451085
1779225900	0.02335	0	0.00	0.02335	0.02335	0.02335	0
1779139500	0.02335	0	0.00	0.02335	0.02335	0.02335	0
1778880300	0.02335	0	0.00	0.02335	0.02335	0.02335	0
1778793900	0.02335	-0.00715	-23.44	0.0183	0.02335	0.0183	265
1778707380	0.0305	-0.0023	-7.01	0.0305	0.0305	0.0305	3600
1778621340	0.0328	0	0.00	0.0328	0.0328	0.0328	0
1778534940	0.0328	0.0061	22.85	0.0328	0.0328	0.0328	100
1778275200	0.0267	0.00275	11.48	0.0267	0.0267	0.0267	239
1778188800	0.02395	-0.00805	-25.16	0.0263	0.0263	0.02395	11847
1778102940	0.032	0	0.00	0.032	0.032	0.032	0
1778016540	0.032	0	0.00	0.032	0.032	0.032	0
1777930140	0.032	-0.003	-8.57	0.032	0.032	0.032	53000
1777671000	0.035	0.0086	32.58	0.0385	0.0385	0.023	11090
1777584540	0.0264	0.00308	13.21	0.02352	0.0264	0.02352	102510
1777498140	0.02332	-0.00078	-3.24	0.026	0.0262	0.0217	63100
1777411800	0.0241	-0.00153	-5.97	0.02385	0.0261	0.02385	7000
1777325400	0.02563	-0.00427	-14.28	0.0296	0.0296	0.02563	79984
1777065780	0.0299	0.0001	0.34	0.03	0.03	0.0299	35025
1776979740	0.0298	0.0007	2.41	0.03	0.03	0.0233	167225
1776893280	0.0291	0.0022	8.18	0.02922	0.0294	0.0291	22200
1776806940	0.0269	0.0001	0.37	0.0268	0.0269	0.0268	51750
1776720540	0.0268	-0.00035	-1.29	0.0259	0.0268	0.0259	16645
1776460800	0.02715	0.00105	4.02	0.0245	0.02715	0.0245	33000
1776374760	0.0261	0	0.00	0.0261	0.0261	0.0261	0
1776288360	0.0261	-0.0036	-12.12	0.0266	0.0266	0.0261	7000
1776202140	0.0297	0.002625	9.70	0.0293	0.0297	0.02325	192300
1776115740	0.027075	0.004595	20.44	0.0299	0.0299	0.0265	80000
1775856300	0.02248	0	0.00	0.02248	0.02248	0.02248	0
1775769900	0.02248	0	0.00	0.02248	0.02248	0.02248	0
1775683500	0.02248	-0.00312	-12.19	0.029598	0.029598	0.0205	190522
1775596800	0.0256	0.0049	23.67	0.021	0.0256	0.021	100600
1775510520	0.0207	0	0.00	0.0207	0.0207	0.0207	0