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	-0.0703	-14.2077607114	0.4948	0.4948	0.37	529420	0.41438692	CS
4	-0.1506	-26.1867501304	0.5751	0.6251	0.37	299118	0.49782959	CS
12	-0.1405	-24.8672566372	0.565	0.79	0.37	325144	0.59620379	CS
26	-0.037	-8.0173347779	0.4615	0.9	0.37	440384	0.59247229	CS
52	-0.0205	-4.60674157303	0.445	0.9	0.3	352951	0.51653855	CS
156	-0.0186	-4.19769803656	0.4431	0.9	0.2156	199878	0.5112223	CS
260	0.0795	23.0434782609	0.345	0.9	0.0433	137765	0.49601714	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
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
1775510940	0.67	0.00206	0.31	0.68	0.7	0.67	372299
1775164920	0.66794	-0.04236	-5.96	0.71	0.72315	0.6618	424453
1775078400	0.7103	-0.0197	-2.70	0.765	0.765	0.6865	422036
1774992540	0.73	0.0400001	5.80	0.715	0.7577	0.67	310851
1774906080	0.6899999	0.0173999	2.59	0.6949999	0.7342999	0.6752	418606
1774646940	0.6726	0.0426	6.76	0.63	0.69593	0.63	250769
1774560480	0.63	-0.05598	-8.16	0.66	0.7157	0.63	589175
1774473900	0.68598	-0.01402	-2.00	0.73	0.79	0.68	735773
1774387560	0.7	0.08396	13.63	0.66	0.73	0.61647	526384
1774300800	0.61604	0.03914	6.78	0.5701	0.6599	0.55	502104
1774041960	0.5769	0.0124	2.20	0.5649999	0.635	0.5584	444734
1773955740	0.5645	-0.02326	-3.96	0.5731	0.58494	0.5504	819968
1773869340	0.5877599	-0.05014	-7.86	0.64	0.6421	0.572535	705221
1773782700	0.6379	-0.0071	-1.10	0.62	0.68	0.62	345718
1773696120	0.645	-0.037	-5.43	0.6751	0.7093	0.63	564223