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	-0.001	-4.7619047619	0.021	0.04	0.0175	32322	0.0214166	CS
4	-0.0067	-25.0936329588	0.0267	0.04307	0.0175	70129	0.0239567	CS
12	-0.005	-20	0.025	0.04307	0.0175	54260	0.02535537	CS
26	-0.0065	-24.5283018868	0.0265	0.04307	0.008	50897	0.02468063	CS
52	-0.03	-60	0.05	0.063	0.008	49682	0.03057267	CS
156	-0.01305	-39.4856278366	0.03305	0.335	0.008	40625	0.04677201	CS
260	-0.09377	-82.4206732882	0.11377	0.335	0.008	98578	0.05870548	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	0.02	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
1775164920	0.0207	-0.0015	-6.76	0.0207	0.0207	0.0207	100
1775078940	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1774992540	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1774906140	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1774646940	0.0222	0.0041	22.65	0.02032	0.0222	0.01797	7450
1774560480	0.0181	-0.004005	-18.12	0.0218	0.0222	0.0181	71000
1774473900	0.022105	0.002015	10.03	0.0175	0.022105	0.0175	3500
1774387560	0.02009	0.00155	8.36	0.0203	0.0203	0.0182	5000
1774300800	0.01854	0	0.00	0.0223	0.0223	0.0175	2795
1774041960	0.01854	-0.00846	-31.33	0.01854	0.01854	0.01854	1000
1773955740	0.027	0.0045	20.00	0.0225	0.027	0.0181	15000
1773869340	0.0225	0.0023	11.39	0.0225	0.0225	0.0225	1500
1773782700	0.0202	-0.0018	-8.18	0.0202	0.0202	0.0202	10000
1773696120	0.022	0	0.00	0.025	0.025	0.022	9255
1773436800	0.022	0	0.00	0.022	0.022	0.022	0
1773350400	0.022	0.0005001	2.33	0.02362	0.02536	0.022	5950
1773268140	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1773181740	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1773095340	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0