EMP Metals Corporation (QB)【EMPPF】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	-0.0143	-3.55456127268	0.4023	0.4023	0.388	2458	0.4023	CS
4	0.010625	2.8155018218	0.377375	0.55	0.377375	1728	0.40059448	CS
12	-0.14595	-27.3340200393	0.53395	0.6416	0.37732	3599	0.42857419	CS
26	0.0596	18.1485992692	0.3284	0.732	0.308145	5557	0.48061262	CS
52	0.2072	114.601769912	0.1808	0.732	0.16	5471	0.3868643	CS
156	0.023	6.30136986301	0.365	0.732	0.15696	12147	0.33184653	CS
260	0.1266	48.4315225708	0.2614	1	0.15696	12540	0.35359654	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
1781818140	0.388	-0.0143	-3.55	0.388	0.388	0.388	1070
1781731740	0.4023	0	0.00	0.4023	0.4023	0.4023	0
1781645340	0.4023	0	0.00	0.4023	0.4023	0.4023	0
1781558940	0.4023	0	0.00	0.4023	0.4023	0.4023	0
1781299740	0.4023	-0.01735	-4.13	0.4023	0.4023	0.4023	2458
1781213340	0.41965	0	0.00	0.41965	0.41965	0.41965	0
1781126940	0.41965	0	0.00	0.41965	0.41965	0.41965	0
1781040540	0.41965	0	0.00	0.41965	0.41965	0.41965	0
1780954140	0.41965	0	0.00	0.41965	0.41965	0.41965	0
1780694940	0.41965	-0.02266	-5.12	0.41965	0.41965	0.41965	600
1780608540	0.44231	0	0.00	0.44231	0.44231	0.44231	0
1780522140	0.44231	0.04951	12.60	0.44231	0.44231	0.44231	250
1780435740	0.3928	-0.054	-12.09	0.3928	0.3928	0.3928	2000
1780349280	0.4468	0	0.00	0.4468	0.4468	0.4468	0
1780090080	0.4468	0.04275	10.58	0.4468	0.4468	0.4468	1000
1780003320	0.40405	0.00975	2.47	0.40405	0.40405	0.40405	500
1779917340	0.3943	0	0.00	0.3943	0.3943	0.3943	0
1779830940	0.3943	0	0.00	0.3943	0.3943	0.3943	3000
1779484920	0.3943	0.016925	4.48	0.55	0.55	0.3943	5540
1779398880	0.377375	-0.015125	-3.85	0.377375	0.377375	0.377375	200
1779312300	0.3925	0	0.00	0.3925	0.3925	0.3925	0
1779225900	0.3925	0	0.00	0.3925	0.3925	0.3925	0
1779139500	0.3925	0	0.00	0.3925	0.3925	0.3925	0
1778880300	0.3925	0	0.00	0.3925	0.3925	0.3925	0
1778793900	0.3925	-0.01108	-2.75	0.3925	0.3925	0.3925	5500
1778707380	0.40358	-0.03722	-8.44	0.40358	0.40358	0.40358	3556
1778621340	0.4408	0	0.00	0.4408	0.4408	0.4408	0
1778534940	0.4408	0.0216	5.15	0.43388	0.4408	0.43388	1470
1778275200	0.4192	-0.2224	-34.66	0.4568	0.4568	0.4192	3300
1778188800	0.6415999	0.2148999	50.36	0.6415999	0.6415999	0.6415999	780
1778102520	0.4267	0.0165	4.02	0.4267	0.4267	0.4267	643
1778016540	0.4102	0	0.00	0.4102	0.4102	0.4102	0
1777930140	0.4102	0.02572	6.69	0.4102	0.4102	0.4102	500
1777671000	0.38448	0	0.00	0.38448	0.38448	0.38448	0
1777584600	0.38448	0	0.00	0.38448	0.38448	0.38448	0
1777498200	0.38448	0	0.00	0.38448	0.38448	0.38448	0
1777411800	0.38448	0	0.00	0.38448	0.38448	0.38448	0
1777325400	0.38448	-0.02044	-5.05	0.37732	0.38448	0.37732	850
1777066080	0.40492	0	0.00	0.40492	0.40492	0.40492	0
1776979680	0.40492	0	0.00	0.40492	0.40492	0.40492	0
1776893280	0.40492	-0.01128	-2.71	0.40337	0.40492	0.40337	10300
1776806940	0.4162	0	0.00	0.4162	0.4162	0.4162	0
1776720540	0.4162	-0.0038	-0.90	0.6415999	0.6415999	0.4162	1050
1776460800	0.42	-0.0053	-1.25	0.41652	0.42	0.41652	2787
1776374940	0.4253	0.01272	3.08	0.4253	0.4253	0.4253	500
1776288360	0.41258	-0.00458	-1.10	0.41258	0.41258	0.41258	9000
1776202140	0.4171599	0.0038969	0.94	0.4171599	0.4171599	0.4171599	200
1776115200	0.413263	0	0.00	0.413263	0.413263	0.413263	0
1775856000	0.413263	-5.7E-5	-0.01	0.413263	0.413263	0.413263	1000
1775770140	0.41332	0.00732	1.80	0.4071	0.43116	0.4071	2133
1775683500	0.406	-0.023	-5.36	0.41235	0.42218	0.406	2370
1775596800	0.429	-0.02654	-5.83	0.41406	0.429	0.41406	1401
1775510400	0.45554	0	0.00	0.45554	0.45554	0.45554	0
1775164800	0.45554	0	0.00	0.45554	0.45554	0.45554	0
1775078400	0.45554	0.02294	5.30	0.4706	0.4706	0.44876	27533
1774992480	0.4326	0	0.00	0.4326	0.4326	0.4326	0
1774906080	0.4326	-0.10135	-18.98	0.3902	0.4357	0.3902	21750
1774646880	0.53395	0	0.00	0.53395	0.53395	0.53395	0
1774560480	0.53395	0.0713	15.41	0.53395	0.53395	0.53395	3000
1774473900	0.46265	0.00265	0.58	0.46265	0.46265	0.46265	200
1774387200	0.46	0	0.00	0.46	0.46	0.46	0
1774300800	0.46	0.023	5.26	0.46	0.46	0.4472	5000