FPX Nickel Corporation (QX)【FPOCF】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	-0.0159	-5.37343697195	0.2959	0.2959	0.24647	15192	0.25931427	CS
4	-0.06492	-18.8217557695	0.34492	0.34492	0.1852	33641	0.28055075	CS
12	-0.0233	-7.68216287504	0.3033	0.4337	0.1852	30692	0.33843716	CS
26	-0.1017	-26.6439612261	0.3817	0.508	0.1852	40254	0.38739069	CS
52	0.111	65.6804733728	0.169	0.508	0.165	41364	0.3185417	CS
156	-0.07	-20	0.35	0.508	0.143	43993	0.25843783	CS
260	-0.22	-44	0.5	0.75	0.05	65134	0.35952453	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	0.28	0.021	8.11	0.268	0.28083	0.268	9100
1782854880	0.259	0.00794	3.16	0.259	0.259	0.259	1036
1782768300	0.25106	-0.01624	-6.08	0.27094	0.27094	0.24647	36468
1782508860	0.2673	0	0.00	0.2673	0.2673	0.2673	0
1782422460	0.2673	-0.0035	-1.29	0.2959	0.2959	0.2609	14163
1782336000	0.2708	-0.0184	-6.36	0.1852	0.2708	0.1852	11450
1782250140	0.2892	0.00029	0.10	0.2958	0.2958	0.28436	34791
1782163500	0.28891	0.0268901	10.26	0.2824999	0.30156	0.281045	134994
1781818140	0.2620199	-0.03838	-12.78	0.3103	0.3103	0.23715	237590
1781731740	0.3004	-0.0142	-4.51	0.3104	0.3221	0.3004	11099
1781645340	0.3146	0.0009	0.29	0.32	0.337	0.3042	16451
1781558940	0.3137	0.00199	0.64	0.3199	0.3199	0.3005	10735
1781299740	0.31171	0.0055	1.80	0.30019	0.32	0.29409	42919
1781213220	0.30621	-0.01735	-5.36	0.31955	0.3225	0.30621	3750
1781126940	0.32356	0.00976	3.11	0.32379	0.324	0.32	13900
1781040540	0.3138	-0.01455	-4.43	0.325	0.325	0.3138	6045
1780954140	0.3283499	0.0058499	1.81	0.331125	0.331125	0.3254	15402
1780694940	0.3225	-0.02242	-6.50	0.32803	0.33395	0.3225	4149
1780608540	0.34492	0.00842	2.50	0.34492	0.34492	0.34492	1500
1780522140	0.3365	-0.00942	-2.72	0.34369	0.3527	0.3365	8680
1780435740	0.34592	0.00088	0.26	0.35	0.35718	0.333475	154569
1780349340	0.34504	-0.01406	-3.92	0.3328999	0.35625	0.3328999	6722
1780090080	0.3590999	-0.00118	-0.33	0.3728	0.3728	0.33	71050
1780003320	0.36028	0.02608	7.80	0.34	0.36028	0.34	82604
1779917340	0.3342	-0.0111	-3.21	0.3338999	0.34265	0.3338999	37300
1779830940	0.3453	-0.0111	-3.11	0.36562	0.36562	0.330326	21893
1779484920	0.3564	-0.0079	-2.17	0.3542	0.3694	0.3502	6338
1779398880	0.3643	0.0236	6.93	0.34729	0.3645	0.34729	45505
1779312300	0.3407	0.0096	2.90	0.3311	0.3439999	0.3311	17800
1779225660	0.3311	-0.028725	-7.98	0.3401	0.35	0.3119	82281
1779139740	0.359825	-0.016075	-4.28	0.363518	0.363518	0.359825	6819
1778880000	0.3759	-0.00635	-1.66	0.3784	0.3784	0.37225	12100
1778793900	0.38225	-0.01775	-4.44	0.4	0.4	0.3689	26766
1778707380	0.4	-0.01	-2.44	0.4026	0.4026	0.4	11670
1778621340	0.4099999	0.0088999	2.22	0.3985	0.41572	0.3971	37460
1778534940	0.4011	0.0109	2.79	0.39	0.40465	0.3871	26922
1778275200	0.3902	-0.0098	-2.45	0.4	0.4099999	0.3902	51793
1778188800	0.4	-0.0008	-0.20	0.39	0.4	0.39	4066
1778102520	0.4008	-0.0223	-5.27	0.4064999	0.413	0.396	28269
1778016000	0.4231	0.0015	0.36	0.4216	0.4337	0.42077	20090
1777930140	0.4216	0.01	2.43	0.419	0.431	0.41035	114663
1777671000	0.4116	0.0297	7.78	0.3832	0.415	0.3832	42622
1777584540	0.3819	0.0438	12.95	0.3706999	0.3913	0.361575	103784
1777498140	0.3381	-0.01984	-5.54	0.3577	0.3577	0.33	19000
1777411800	0.35794	-0.01206	-3.26	0.35794	0.35794	0.35794	191
1777325400	0.37	0.001414	0.38	0.36574	0.37	0.36574	4261
1777065780	0.368586	0.0008261	0.22	0.3719	0.3719	0.368586	1565
1776979740	0.3677599	0.0115849	3.25	0.37	0.37	0.3677599	6000
1776893280	0.356175	0.001975	0.56	0.359	0.359	0.356175	1435
1776806940	0.3542	0.0112	3.27	0.3542	0.3542	0.35177	16768
1776720540	0.343	0.0143	4.35	0.33504	0.343	0.33504	17593
1776460800	0.3287	0.00866	2.71	0.3304	0.3464999	0.32852	15778
1776374940	0.32004	-0.0074	-2.26	0.3219099	0.32748	0.31966	13231
1776288360	0.32744	0.02644	8.78	0.3116	0.33137	0.3116	6210
1776202140	0.301	0.0065	2.21	0.2970999	0.3071	0.2970999	5000
1776115740	0.2945	0.0059	2.04	0.2932	0.3017	0.2932	10554
1775856000	0.2886	-0.0229	-7.35	0.29996	0.29996	0.2886	1171
1775770140	0.3115	0.0061	2.00	0.3033	0.3115	0.3031	3405
1775683500	0.3054	0.00295	0.98	0.3031	0.3109	0.3031	25851
1775596800	0.30245	-0.00755	-2.44	0.31	0.3180799	0.2952	36607
1775510940	0.31	0.00325	1.06	0.3149	0.3152	0.31	18740
1775164920	0.30675	0.001439	0.47	0.31174	0.31174	0.30675	11000