Defence Therapeutics Inc (QB)【DTCFF】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	-0.07775	-20.4605263158	0.38	0.38	0.292	8435	0.31039858	CS
4	-0.22685	-42.8746928747	0.5291	0.5299	0.292	14528	0.35749533	CS
12	-0.11775	-28.0357142857	0.42	0.5299	0.292	9313	0.36855997	CS
26	-0.22925	-43.1326434619	0.5315	0.56088	0.292	8442	0.41045161	CS
52	-0.21435	-41.4924506388	0.5166	0.7787	0.292	17261	0.53792171	CS
156	-1.82775	-85.8098591549	2.13	3.19	0.2732	10617	0.60574214	CS
260	-4.39525	-93.5657264502	4.6975	6.4078	0.2732	8302	0.73842463	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
1782941280	0.30225	-0.00475	-1.55	0.30225	0.30225	0.30225	600
1782854880	0.307	0.007	2.33	0.292	0.307	0.292	5000
1782768300	0.3	-0.0451	-13.07	0.3313	0.3313	0.3	28625
1782509280	0.3451	-0.0071	-2.02	0.3361199	0.3451	0.3361199	1800
1782422460	0.3522	-0.0085	-2.36	0.38	0.38	0.3522	6150
1782336000	0.3607	-0.0159	-4.22	0.5299	0.5299	0.35	9650
1782250140	0.3766	0.02998	8.65	0.3501	0.3766	0.34296	33569
1782163500	0.34662	0.00792	2.34	0.34048	0.355525	0.34	14700
1781818140	0.3387	-0.0204	-5.68	0.343875	0.343875	0.33273	17609
1781731740	0.3590999	-0.0031	-0.86	0.36	0.3715	0.326905	9557
1781645340	0.3622	-0.0078	-2.11	0.4397	0.4397	0.353665	38476
1781558940	0.37	-0.02	-5.13	0.4001	0.4001	0.3593	39117
1781299740	0.39	0.0213	5.78	0.3741	0.39	0.3542	6500
1781213220	0.3687	-0.0013	-0.35	0.3066	0.394075	0.3066	16621
1781126940	0.37	0.02	5.71	0.39	0.390475	0.37	4000
1781040540	0.35	-0.02	-5.41	0.38	0.3809	0.35	5500
1780954140	0.37	0.0045	1.23	0.37	0.37	0.37	506
1780694940	0.3655	-0.0345	-8.63	0.4	0.42	0.3655	26400
1780608540	0.4	-0.01865	-4.45	0.5291	0.5291	0.4	11656
1780522140	0.41865	-0.05371	-11.37	0.4183	0.4448	0.3928	42569
1780435740	0.47236	0.04846	11.43	0.47236	0.47236	0.47236	1024
1780349340	0.4239	-0.022	-4.93	0.3661	0.4239	0.3661	5607
1780090080	0.4459	0.0582	15.01	0.38499	0.4459	0.382	3388
1780003320	0.3877	0.0703	22.15	0.3693	0.3877	0.3651	1443
1779917340	0.3174	-0.03266	-9.33	0.3434	0.3502	0.3174	6910
1779830520	0.35006	0	0.00	0.35006	0.35006	0.35006	0
1779484920	0.35006	6.0E-5	0.02	0.34585	0.35006	0.34585	1200
1779398880	0.35	-0.003895	-1.10	0.3427	0.3631	0.3427	7300
1779312300	0.353895	9.5E-5	0.03	0.353895	0.353895	0.353895	250
1779225600	0.3538	0	0.00	0.3538	0.3538	0.3538	0
1779139200	0.3538	0	0.00	0.3538	0.3538	0.3538	0
1778880000	0.3538	0.0114	3.33	0.3414	0.3538	0.3414	7000
1778793900	0.3424	-0.0043	-1.24	0.33285	0.3424	0.33285	17294
1778707740	0.3467	0	0.00	0.3467	0.3467	0.3467	0
1778621340	0.3467	-0.0033	-0.94	0.35198	0.35198	0.33056	3981
1778534940	0.35	-0.0495	-12.39	0.3491	0.37	0.3491	16458
1778275200	0.3995	-0.0025	-0.62	0.3995	0.3995	0.3995	2000
1778188800	0.402	0.022	5.79	0.412375	0.412375	0.3756	2475
1778102520	0.38	0.0152	4.17	0.38	0.38	0.38	5000
1778016000	0.3648	-0.0278	-7.08	0.3994	0.3994	0.3648	5550
1777930140	0.3926	-0.05628	-12.54	0.4142	0.4142	0.3926	5000
1777671000	0.44888	0.02208	5.17	0.4479	0.44888	0.4479	1940
1777584540	0.4268	0.0339	8.63	0.39855	0.4268	0.39855	2000
1777498200	0.3929	0	0.00	0.3929	0.3929	0.3929	0
1777411800	0.3929	-0.0205	-4.96	0.39572	0.4	0.3929	15700
1777325400	0.4134	0.0082	2.02	0.4134	0.4134	0.4134	2000
1777065780	0.4052	0.0119	3.03	0.4052	0.4052	0.4052	2119
1776979680	0.3933	0	0.00	0.3933	0.3933	0.3933	0
1776893280	0.3933	-0.00393	-0.99	0.40932	0.40932	0.3933	6839
1776806940	0.39723	0	0.00	0.39723	0.39723	0.39723	0
1776720540	0.39723	0.02647	7.14	0.39723	0.39723	0.39723	1000
1776460800	0.37076	0.00046	0.12	0.37076	0.37076	0.37076	333
1776374940	0.3703	-0.06535	-15.00	0.4114	0.4114	0.3703	1651
1776288540	0.43565	0	0.00	0.43565	0.43565	0.43565	0
1776202140	0.43565	0.03801	9.56	0.4094999	0.43565	0.4094999	4701
1776115740	0.39764	0.02604	7.01	0.3713	0.39764	0.3713	615
1775856540	0.3716	0	0.00	0.3716	0.3716	0.3716	0
1775770140	0.3716	-0.0584	-13.58	0.42	0.42	0.3716	6950
1775683500	0.43	0.0542	14.42	0.4099999	0.43	0.4099999	14000
1775596800	0.3758	-0.0292	-7.21	0.3758	0.3758	0.3758	2077
1775510940	0.405	0.036	9.76	0.392	0.405	0.392	1731
1775164920	0.369	-0.01795	-4.64	0.3691	0.3691	0.369	7700