Denarius Metals Corporation (QX)【DNRSF】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	-0.0183	-3.99127589967	0.4585	0.4818	0.433	101186	0.44089252	CS
4	0.0114	2.65858208955	0.4288	0.485	0.37	208458	0.42143123	CS
12	-0.2034	-31.6034804226	0.6436	0.7225	0.37	256647	0.53894473	CS
26	-0.1648	-27.2396694215	0.605	0.9	0.37	412979	0.59121434	CS
52	0.0952	27.5942028986	0.345	0.9	0.3175	355624	0.51737467	CS
156	0.02506	6.03651780122	0.41514	0.9	0.2156	200836	0.50936933	CS
260	0.0952	27.5942028986	0.345	0.9	0.0433	138354	0.49460551	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
1783373340	0.4402	0.0031	0.71	0.4451	0.4818	0.4401	109496
1783027740	0.4371	-0.013	-2.89	0.4774	0.48	0.4371	102952
1782941280	0.4501	0.0118	2.69	0.456	0.4568	0.45	81763
1782854880	0.4383	-0.01006	-2.24	0.4585	0.4585	0.433	110531
1782768300	0.44836	0.00926	2.11	0.4331	0.4573	0.4331	81597
1782509280	0.4391	0.006	1.39	0.433	0.45	0.433	142778
1782422460	0.4331	0.0354	8.90	0.4099	0.4438	0.40282	140873
1782336000	0.3977	-0.0123	-3.00	0.42	0.42524	0.39145	238385
1782250140	0.4099999	-0.020315	-4.72	0.4108	0.42	0.39	354630
1782163500	0.430315	-0.013635	-3.07	0.4201	0.4833	0.42	188502
1781818140	0.44395	-0.01615	-3.51	0.485	0.485	0.432175	81144
1781731740	0.4601	-0.0134	-2.83	0.4209	0.485	0.4209	281477
1781645340	0.4735	0.0246	5.48	0.4373	0.4735	0.4245	222021
1781558940	0.4489	0.0244	5.75	0.424	0.456	0.3917	171930
1781299740	0.4245	0.0229	5.70	0.4057	0.4295	0.396455	217882
1781213220	0.4016	0.0216	5.68	0.3999	0.4073	0.37	303617
1781126940	0.38	-0.0155	-3.92	0.3999	0.3999	0.38	381964
1781040540	0.3955	-0.0236	-5.63	0.4288	0.4288	0.3912	540707
1780954140	0.4190999	-0.0255	-5.74	0.4358	0.445	0.4178	615607
1780694940	0.4446	-0.0487	-9.87	0.4948	0.4948	0.42023	805207
1780608540	0.4933	-0.01175	-2.33	0.5	0.5344	0.48	342654
1780522140	0.50505	-0.050955	-9.16	0.5227	0.5818	0.5001	426104
1780435740	0.556005	-0.027945	-4.79	0.5572	0.5893	0.55	121560
1780349340	0.58395	-0.02065	-3.42	0.6049	0.6049	0.5708	196372
1780090080	0.6046	-0.0152	-2.45	0.5948	0.605	0.5782	252413
1780003320	0.6198	0.002	0.32	0.5891	0.6251	0.5773	243770
1779917340	0.6178	0.0278	4.71	0.59	0.6196	0.5891	229478
1779830940	0.59	0.0063	1.08	0.6	0.6	0.56915	334940
1779484920	0.5837	-0.0013	-0.22	0.5699999	0.5921	0.5699999	160104
1779398880	0.585	-0.0125	-2.09	0.593	0.608	0.5799	84219
1779312300	0.5975	0.0057	0.96	0.59	0.6078	0.5725	175363
1779225660	0.5918	0.0163	2.83	0.56	0.6009	0.5303	254042
1779139740	0.5755	-0.0095	-1.62	0.5701	0.5851	0.5701	95283
1778880000	0.585	-0.0185	-3.07	0.5750999	0.6035	0.5750999	119845
1778793900	0.6035	-0.00335	-0.55	0.599	0.6113499	0.595	201396
1778707380	0.60685	0.00185	0.31	0.63	0.63	0.5830999	390690
1778621340	0.605	0.015	2.54	0.589994	0.6168	0.5805	157422
1778534940	0.59	0.007	1.20	0.5885	0.6036	0.5774	519805
1778275200	0.583	-0.03415	-5.53	0.622	0.6327	0.5742	359055
1778188800	0.61715	0.02715	4.60	0.6005	0.6439	0.6	189854
1778102520	0.59	0	0.00	0.6497	0.6498	0.59	228773
1778016000	0.59	0.00674	1.16	0.6	0.6048	0.583	187589
1777930140	0.58326	-0.01674	-2.79	0.61	0.61	0.58	399548
1777671000	0.6	0.0037	0.62	0.6	0.6391	0.6	142279
1777584540	0.5963	-0.004859	-0.81	0.6	0.6444	0.5963	348331
1777498140	0.601159	-0.041541	-6.46	0.6454	0.6454	0.5864	298126
1777411800	0.6427	0.0028	0.44	0.7164	0.7164	0.6098	371399
1777325400	0.6399	0.0589	10.14	0.6139	0.64129	0.6	381108
1777065780	0.581	-0.0207	-3.44	0.59685	0.61	0.58	110667
1776979740	0.6017	-0.0128	-2.08	0.6	0.6266	0.58766	146052
1776893280	0.6145	-0.0114	-1.82	0.6815	0.6815	0.6002	196298
1776806940	0.6259	-0.029474	-4.50	0.6401	0.6615	0.6233	355429
1776720540	0.655374	-0.012626	-1.89	0.665	0.6710199	0.622	361542
1776460800	0.668	0.0168	2.58	0.6465	0.7225	0.6465	296314
1776374940	0.6512	0.0062	0.96	0.66	0.66	0.64	114808
1776288360	0.645	-0.005	-0.77	0.6549	0.664	0.635	423326
1776202140	0.65	0.01804	2.85	0.6435999	0.66	0.6322	239862
1776115740	0.63196	0.00696	1.11	0.62	0.6509	0.60679	227126
1775856000	0.625	-0.043	-6.44	0.611	0.675	0.611	351258
1775770140	0.668	0.025011	3.89	0.65145	0.674	0.65	312965
1775683500	0.642989	-0.007011	-1.08	0.715	0.715	0.635	481121
1775596800	0.65	-0.02	-2.99	0.685	0.685	0.65	385788