Full Circle Lithium Corporation (QB)【FCLIF】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	-0.0105	-3.38709677419	0.31	0.3278	0.0002	59238	0.30710171	CS
4	-0.02212	-6.87768173621	0.32162	0.3737	0.0002	44218	0.31632009	CS
12	-0.0154	-4.89044140997	0.3149	0.45	0.0002	46421	0.31409612	CS
26	0.0434	16.9465052714	0.2561	0.5095	0.0002	51526	0.30214041	CS
52	0.0714	31.3020604998	0.2281	0.5266	0.0002	53891	0.27533701	CS
156	-0.2325	-43.7030075188	0.532	0.5934	0.0002	33355	0.268399	CS
260	-0.2193	-42.2706245181	0.5188	0.5934	0.0002	33288	0.26903828	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
1781040540	0.3	-0.008332	-2.70	0.0002	0.31045	0.0002	26537
1780954140	0.308332	0.036232	13.32	0.3278	0.3278	0.28934	228843
1780694940	0.2721	-0.0352	-11.45	0.3	0.3	0.2721	2576
1780608540	0.3073	0.0003	0.10	0.307	0.3073	0.2926	3225
1780522140	0.307	-0.0089	-2.82	0.31	0.31	0.3014	35010
1780435740	0.3159	0.0159	5.30	0.3076	0.3159	0.3076	19555
1780349340	0.3	-0.00632	-2.06	0.3	0.3	0.3	2245
1780090080	0.30632	0.006715	2.24	0.3	0.30632	0.29	77537
1780003320	0.299605	-0.017595	-5.55	0.29714	0.3168	0.29714	26610
1779917340	0.3172	0.004	1.28	0.31864	0.31864	0.3172	718
1779830940	0.3132	-0.0179	-5.41	0.3132	0.3282	0.3054799	37392
1779484920	0.3311	0.0066	2.03	0.3311	0.3311	0.3311	26020
1779398880	0.3245	-0.0007	-0.22	0.3245	0.3245	0.3244	2790
1779312300	0.3252	-0.0031	-0.94	0.3283	0.34694	0.29928	205090
1779225660	0.3283	-0.00334	-1.01	0.3736999	0.3736999	0.3283	50857
1779139740	0.33164	-0.00066	-0.20	0.35	0.35	0.3296	25111
1778880000	0.3323	0.0023	0.70	0.3736999	0.3736999	0.313	3194
1778793900	0.33	0.01261	3.97	0.32037	0.33	0.32037	60775
1778707380	0.31739	-0.00511	-1.58	0.32162	0.3298	0.31739	6061
1778621340	0.3225	-0.0044	-1.35	0.3299	0.3299	0.3225	10387
1778534400	0.3269	0	0.00	0.3269	0.3269	0.3269	0
1778275200	0.3269	-0.0001	-0.03	0.3225	0.3269	0.3225	7500
1778188920	0.327	0	0.00	0.327	0.327	0.327	0
1778102520	0.327	0.0063	1.96	0.33	0.33	0.327	15954
1778016000	0.3207	0.001225	0.38	0.32284	0.3285	0.3194699	19145
1777930140	0.319475	-0.004945	-1.52	0.2893	0.33	0.2893	130668
1777671000	0.32442	0.0099	3.15	0.33	0.3304	0.32358	122546
1777584540	0.31452	-0.02328	-6.89	0.3304	0.3304	0.31452	37641
1777498140	0.3378	-0.0122	-3.49	0.3278	0.3449999	0.3278	2028
1777411800	0.35	-0.0074	-2.07	0.3128	0.35	0.3128	35925
1777325400	0.3574	0.00885	2.54	0.355	0.3574	0.3435	65015
1777065780	0.34855	0.00555	1.62	0.34855	0.34855	0.34855	175
1776979740	0.343	-0.0026	-0.75	0.3395599	0.35	0.3395599	35660
1776893280	0.3456	-0.0109	-3.06	0.33	0.3497	0.33	5620
1776806940	0.3565	0.0105001	3.03	0.335	0.3565	0.335	1761
1776720540	0.3459999	0.0209999	6.46	0.3143	0.3499	0.3143	111940
1776460800	0.325	-0.008	-2.40	0.332	0.332	0.3155	20910
1776374940	0.333	-0.0144	-4.15	0.32616	0.3393	0.32616	11640
1776288360	0.3474	0.0074	2.18	0.342	0.3474	0.3277	72069
1776202140	0.34	0.03248	10.56	0.3253	0.3523	0.325	103240
1776115740	0.30752	-0.0019	-0.61	0.3736999	0.3736999	0.30614	35670
1775856000	0.3094199	0.0004199	0.14	0.30845	0.3094199	0.30845	30000
1775770140	0.309	0.00498	1.64	0.30418	0.309	0.30418	723
1775683500	0.30402	0.01412	4.87	0.3081999	0.3197999	0.3036	104351
1775596800	0.2899	-0.0203	-6.54	0.2621	0.29	0.2621	12224
1775510520	0.3101999	0	0.00	0.3101999	0.3101999	0.3101999	0
1775164920	0.3101999	-0.0215	-6.48	0.3492	0.3492	0.31	11289
1775078400	0.3317	0.0363	12.29	0.3114	0.3363	0.3114	70332
1774992540	0.2954	0.0054	1.86	0.2864399	0.3081	0.2738	59310
1774906080	0.29	-0.0033	-1.13	0.29	0.2922	0.29	6500
1774646940	0.2933	-0.0082	-2.72	0.29885	0.29885	0.2572999	176825
1774560480	0.3015	-0.0042	-1.37	0.31	0.31	0.28336	64187
1774473900	0.3057	0.0057	1.90	0.3046	0.3057	0.302	12205
1774387560	0.3	0.04	15.38	0.2612	0.3	0.2612	57500
1774300800	0.26	-0.02986	-10.30	0.2612	0.2612	0.2544	193682
1774041960	0.28986	-0.003765	-1.28	0.28986	0.28986	0.28986	1015
1773955740	0.293625	-0.012025	-3.93	0.45	0.45	0.2838	52965
1773869340	0.30565	0.00565	1.88	0.3149	0.3202999	0.30565	14381
1773782700	0.3	0	0.00	0.3	0.3	0.3	1000
1773696120	0.3	0.03	11.11	0.278	0.3	0.278	119540
1773437340	0.27	-0.0145	-5.10	0.27	0.277	0.2637	93739
1773350400	0.2844999	-0.0407	-12.52	0.2965999	0.31051	0.278	53084
1773264540	0.3252	-0.0148	-4.35	0.3362	0.35	0.3252	110984
1773178080	0.34	0.007	2.10	0.33438	0.359	0.3273	165186